Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 42,999.98 | 45,899.98 | 41,999.98 | 43,899.98 | 24,782.09 | 376,369 |
| 2022-12-08 | 35,999.99 | 41,799.98 | 35,999.99 | 41,799.98 | 23,596.61 | 201,934 |
| 2022-12-07 | 41,399.99 | 41,399.99 | 37,999.99 | 37,999.99 | 21,451.47 | 315,347 |
| 2022-12-06 | 46,499.98 | 47,899.98 | 41,399.99 | 41,399.99 | 23,370.81 | 839,110 |
| 2022-12-05 | 49,999.98 | 51,799.98 | 45,999.98 | 45,999.98 | 25,967.56 | 464,491 |
| 2022-12-02 | 47,999.98 | 51,399.98 | 45,999.98 | 49,899.98 | 28,169.16 | 300,885 |
| 2022-12-01 | 49,799.98 | 52,599.98 | 47,799.98 | 48,999.98 | 27,661.10 | 551,405 |
| 2022-11-30 | 44,999.98 | 51,099.98 | 44,999.98 | 47,999.98 | 27,096.59 | 293,956 |
| 2022-11-29 | 54,999.98 | 55,299.98 | 45,999.98 | 49,999.98 | 28,225.61 | 658,769 |
| 2022-11-28 | 48,499.98 | 50,399.98 | 48,499.98 | 50,399.98 | 28,451.42 | 133,331 |
| 2022-11-25 | 45,499.98 | 45,899.98 | 44,099.98 | 45,899.98 | 25,911.11 | 360,740 |
| 2022-11-24 | 37,499.99 | 41,799.98 | 35,999.99 | 41,799.98 | 23,596.61 | 351,007 |
| 2022-11-23 | 39,899.99 | 41,199.99 | 36,099.99 | 37,999.99 | 21,451.47 | 357,413 |
| 2022-11-22 | 36,499.99 | 39,399.99 | 35,999.99 | 39,199.99 | 22,128.88 | 572,760 |
| 2022-11-21 | 33,999.99 | 35,899.99 | 33,999.99 | 35,899.99 | 20,265.99 | 180,386 |
| 2022-11-18 | 30,099.99 | 32,699.99 | 29,299.99 | 32,699.99 | 18,459.55 | 624,304 |
| 2022-11-17 | 27,999.99 | 29,799.99 | 27,999.99 | 29,799.99 | 16,822.47 | 77,777 |
| 2022-11-16 | 22,299.99 | 27,099.99 | 22,299.99 | 27,099.99 | 15,298.28 | 539,586 |
| 2022-11-15 | 24,799.99 | 25,999.99 | 24,699.99 | 24,699.99 | 13,943.45 | 146,077 |
| 2022-11-14 | 28,199.99 | 29,899.99 | 27,399.99 | 27,399.99 | 15,467.64 | 363,650 |
| 2022-11-11 | 34,999.99 | 35,199.99 | 30,399.99 | 30,399.99 | 17,161.17 | 234,904 |
| 2022-11-10 | 36,099.99 | 37,399.99 | 33,699.99 | 33,699.99 | 19,024.06 | 201,121 |
| 2022-11-09 | 39,299.99 | 39,599.99 | 37,399.99 | 37,399.99 | 21,112.76 | 55,776 |
| 2022-11-08 | 34,999.99 | 37,999.99 | 32,099.99 | 37,399.99 | 21,112.76 | 127,508 |
| 2022-11-07 | 39,299.99 | 39,299.99 | 34,999.99 | 34,999.99 | 19,757.93 | 200,958 |
| 2022-11-04 | 41,999.98 | 41,999.98 | 38,699.99 | 38,799.99 | 21,903.08 | 274,366 |
| 2022-11-03 | 42,099.98 | 44,499.98 | 41,999.98 | 42,899.98 | 24,217.58 | 95,135 |
| 2022-11-02 | 44,999.98 | 44,999.98 | 42,599.98 | 43,699.98 | 24,669.19 | 157,936 |
| 2022-11-01 | 45,499.98 | 46,999.98 | 43,999.98 | 44,699.98 | 25,233.70 | 229,425 |
| 2022-10-31 | 42,999.98 | 45,799.98 | 40,499.99 | 43,099.98 | 24,330.48 | 456,683 |
| 2022-10-28 | 40,499.99 | 42,299.98 | 40,499.99 | 42,299.98 | 23,878.87 | 208,823 |
| 2022-10-27 | 37,499.99 | 38,499.99 | 35,099.99 | 38,499.99 | 21,733.72 | 126,222 |
| 2022-10-26 | 36,999.99 | 37,899.99 | 33,299.99 | 34,999.99 | 19,757.93 | 123,014 |
| 2022-10-25 | 38,499.99 | 40,999.99 | 36,299.99 | 36,299.99 | 20,491.80 | 215,751 |
| 2022-10-24 | 44,799.98 | 44,799.98 | 40,299.99 | 40,299.99 | 22,749.84 | 165,008 |
| 2022-10-21 | 49,999.98 | 49,999.98 | 44,699.98 | 44,699.98 | 25,233.70 | 208,178 |
| 2022-10-20 | 49,999.98 | 50,899.98 | 48,599.98 | 49,599.98 | 27,999.81 | 78,540 |
| 2022-10-19 | 50,999.98 | 50,999.98 | 49,499.98 | 49,999.98 | 28,225.61 | 62,939 |
| 2022-10-18 | 49,999.98 | 52,999.98 | 49,999.98 | 50,599.98 | 28,564.32 | 92,565 |
| 2022-10-17 | 50,399.98 | 50,399.98 | 48,499.98 | 48,999.98 | 27,661.10 | 58,645 |
| 2022-10-14 | 50,999.98 | 51,399.98 | 49,099.98 | 50,399.98 | 28,451.42 | 83,692 |
| 2022-10-13 | 50,099.98 | 50,499.98 | 48,999.98 | 49,499.98 | 27,943.36 | 106,334 |
| 2022-10-12 | 48,999.98 | 50,499.98 | 47,599.98 | 49,999.98 | 28,225.61 | 65,258 |
| 2022-10-11 | 53,999.98 | 53,999.98 | 48,199.98 | 48,199.98 | 27,209.49 | 155,001 |
| 2022-10-10 | 50,999.98 | 53,899.98 | 50,999.98 | 53,499.98 | 30,201.41 | 78,294 |
| 2022-10-07 | 56,799.98 | 56,799.98 | 50,999.98 | 51,999.98 | 29,354.64 | 171,706 |
| 2022-10-06 | 59,999.98 | 59,999.98 | 55,999.98 | 55,999.98 | 31,612.69 | 106,572 |
| 2022-10-05 | 58,999.98 | 60,499.98 | 57,799.98 | 60,399.98 | 34,096.54 | 149,751 |
| 2022-10-04 | 60,499.98 | 60,499.98 | 57,499.98 | 57,799.98 | 32,628.81 | 112,502 |
| 2022-10-03 | 60,099.98 | 61,999.98 | 57,999.98 | 58,999.98 | 33,306.22 | 78,129 |
| 2022-09-30 | 60,799.98 | 61,999.98 | 59,099.98 | 61,999.98 | 34,999.76 | 147,536 |
| 2022-09-29 | 60,799.98 | 62,799.98 | 59,299.98 | 60,899.98 | 34,378.80 | 108,022 |
| 2022-09-28 | 60,899.98 | 61,499.98 | 57,999.98 | 59,999.98 | 33,870.74 | 282,267 |
| 2022-09-27 | 63,799.98 | 64,399.98 | 60,899.98 | 60,899.98 | 34,378.80 | 234,533 |
| 2022-09-26 | 68,199.98 | 68,199.98 | 62,499.98 | 63,499.98 | 35,846.53 | 210,559 |
| 2022-09-23 | 67,999.98 | 69,599.97 | 67,999.98 | 68,999.97 | 38,951.35 | 88,189 |
| 2022-09-22 | 66,999.98 | 69,999.97 | 66,999.98 | 68,299.98 | 38,556.19 | 108,618 |
| 2022-09-21 | 69,999.97 | 69,999.97 | 66,999.98 | 69,199.97 | 39,064.25 | 96,871 |
| 2022-09-20 | 68,999.97 | 71,999.97 | 63,999.98 | 67,999.98 | 38,386.84 | 355,319 |
| 2022-09-19 | 74,999.97 | 75,499.97 | 68,399.98 | 68,399.98 | 38,612.64 | 498,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-03 | 999.9993 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.