Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CSC.VN stock page

Cotana. JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1032,299.9932,499.9931,599.9931,599.9917,838.5957,099
2023-03-0928,399.9933,399.9928,399.9932,299.9918,233.75115,597
2023-03-0830,999.9931,699.9930,599.9931,499.9917,782.1493,743
2023-03-0730,099.9931,899.9928,799.9931,199.9917,612.7849,494
2023-03-0631,199.9932,799.9931,199.9931,199.9917,612.78111,285
2023-03-0332,199.9932,199.9930,599.9930,599.9917,274.0849,549
2023-03-0231,199.9931,899.9931,199.9931,699.9917,895.0434,913
2023-03-0130,799.9931,499.9929,699.9931,199.9917,612.78221,473
2023-02-2832,699.9932,699.9930,999.9931,099.9917,556.33102,657
2023-02-2732,599.9932,899.9931,499.9931,499.9917,782.14107,470
2023-02-2434,199.9934,199.9932,999.9933,199.9918,741.8135,652
2023-02-2333,199.9933,999.9932,099.9933,999.9919,193.42162,570
2023-02-2234,199.9935,399.9933,499.9933,499.9918,911.16143,635
2023-02-2136,899.9937,499.9935,499.9935,499.9920,040.19176,088
2023-02-2034,299.9936,599.9934,299.9936,499.9920,604.70221,037
2023-02-1732,999.9935,799.9932,999.9934,299.9919,362.7772,700
2023-02-1634,999.9934,999.9933,499.9934,299.9919,362.7760,442
2023-02-1535,499.9935,499.9932,999.9934,099.9919,249.8775,196
2023-02-1432,199.9933,499.9931,999.9932,999.9918,628.91113,037
2023-02-1334,799.9935,599.9932,199.9932,199.9918,177.30349,527
2023-02-1035,799.9936,099.9934,799.9935,699.9920,153.09149,017
2023-02-0935,999.9936,299.9935,799.9935,799.9920,209.5453,928
2023-02-0836,099.9936,899.9934,799.9935,999.9920,322.44176,200
2023-02-0737,799.9937,999.9936,099.9936,099.9920,378.89206,809
2023-02-0637,199.9937,999.9936,799.9937,499.9921,169.21102,960
2023-02-0337,799.9938,699.9936,499.9937,299.9921,056.31146,783
2023-02-0238,299.9939,299.9936,999.9937,699.9921,282.11243,495
2023-02-0141,699.9842,499.9838,299.9938,299.9921,620.82285,854
2023-01-3141,899.9841,999.9839,099.9941,599.9823,483.71255,474
2023-01-3039,199.9942,999.9838,899.9941,899.9823,653.06386,920
2023-01-2739,999.9941,099.9939,099.9939,099.9922,072.4398,143
2023-01-1939,499.9940,599.9938,999.9939,699.9922,411.14181,890
2023-01-1837,799.9939,799.9937,799.9939,399.9922,241.78219,278
2023-01-1736,999.9937,999.9936,499.9937,499.9921,169.21100,715
2023-01-1637,499.9937,499.9936,599.9936,599.9920,661.15104,993
2023-01-1338,499.9938,899.9937,499.9937,499.9921,169.2153,731
2023-01-1238,799.9938,999.9937,699.9937,899.9921,395.0272,847
2023-01-1137,999.9938,699.9937,399.9938,499.9921,733.72106,286
2023-01-1033,299.9937,599.9933,299.9937,599.9921,225.6651,949
2023-01-0938,499.9938,499.9936,599.9936,699.9920,717.6098,101
2023-01-0640,999.9940,999.9936,999.9937,099.9920,943.41118,743
2023-01-0538,499.9939,299.9938,199.9938,699.9921,846.6363,529
2023-01-0440,999.9940,999.9938,499.9939,299.9922,185.33102,118
2023-01-0336,499.9939,699.9935,999.9938,899.9921,959.53191,875
2022-12-3037,799.9937,799.9936,099.9936,499.9920,604.70170,147
2022-12-2938,299.9938,299.9936,799.9936,999.9920,886.9580,723
2022-12-2838,999.9939,299.9937,599.9937,699.9921,282.1192,173
2022-12-2735,999.9938,499.9935,299.9938,299.9921,620.82256,531
2022-12-2640,499.9940,499.9935,999.9935,999.9920,322.44215,808
2022-12-2338,999.9939,099.9937,599.9939,099.9922,072.4386,464
2022-12-2236,999.9938,299.9936,899.9937,999.9921,451.47147,598
2022-12-2134,099.9938,999.9934,099.9936,999.9920,886.95147,954
2022-12-2038,999.9940,899.9936,399.9937,799.9921,338.56276,348
2022-12-1942,799.9842,999.9838,499.9939,099.9922,072.43278,008
2022-12-1642,999.9843,999.9841,999.9841,999.9823,709.52132,481
2022-12-1542,699.9843,999.9841,999.9843,199.9824,386.93150,755
2022-12-1443,999.9844,999.9842,699.9842,699.9824,104.67243,339
2022-12-1340,499.9940,999.9938,199.9940,999.9923,145.00215,340
2022-12-1243,899.9845,999.9839,599.9940,499.9922,862.75183,491
2022-12-0942,999.9845,899.9841,999.9843,899.9824,782.09376,369
← NewerPage 16 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-06-03999.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.