Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 78,599.97 | 78,699.97 | 75,999.97 | 75,999.97 | 42,902.93 | 197,808 |
| 2022-09-15 | 78,899.97 | 80,999.97 | 78,299.97 | 78,499.97 | 44,314.21 | 174,395 |
| 2022-09-14 | 78,799.97 | 81,099.97 | 77,799.97 | 79,999.97 | 45,160.98 | 194,157 |
| 2022-09-13 | 77,799.97 | 79,999.97 | 75,499.97 | 79,999.97 | 45,160.98 | 299,884 |
| 2022-09-12 | 80,299.97 | 80,299.97 | 77,699.97 | 77,799.97 | 43,919.06 | 297,453 |
| 2022-09-09 | 81,799.97 | 81,799.97 | 74,999.97 | 80,299.97 | 45,330.34 | 465,839 |
| 2022-09-08 | 82,999.97 | 83,099.97 | 80,299.97 | 80,299.97 | 45,330.34 | 188,676 |
| 2022-09-07 | 77,899.97 | 84,499.97 | 73,999.97 | 82,999.97 | 46,854.52 | 625,894 |
| 2022-09-06 | 79,899.97 | 80,899.97 | 77,199.97 | 77,699.97 | 43,862.60 | 158,220 |
| 2022-09-05 | 78,999.97 | 80,999.97 | 78,199.97 | 79,899.97 | 45,104.53 | 216,314 |
| 2022-08-31 | 71,899.97 | 78,099.97 | 70,999.97 | 78,099.97 | 44,088.41 | 750,177 |
| 2022-08-30 | 70,899.97 | 72,599.97 | 70,499.97 | 70,999.97 | 40,080.37 | 157,493 |
| 2022-08-29 | 68,599.98 | 70,499.97 | 67,499.98 | 70,499.97 | 39,798.12 | 236,333 |
| 2022-08-26 | 71,499.97 | 71,899.97 | 70,099.97 | 70,099.97 | 39,572.31 | 92,026 |
| 2022-08-25 | 69,999.97 | 71,999.97 | 68,599.98 | 71,499.97 | 40,362.63 | 220,197 |
| 2022-08-24 | 68,999.97 | 71,499.97 | 68,999.97 | 69,899.97 | 39,459.41 | 85,561 |
| 2022-08-23 | 68,999.97 | 68,999.97 | 67,999.98 | 68,899.97 | 38,894.90 | 57,931 |
| 2022-08-22 | 70,399.97 | 70,399.97 | 68,099.98 | 68,199.98 | 38,499.74 | 95,174 |
| 2022-08-19 | 69,999.97 | 70,899.97 | 69,499.97 | 70,099.97 | 39,572.31 | 116,104 |
| 2022-08-18 | 69,599.97 | 70,799.97 | 69,099.97 | 69,899.97 | 39,459.41 | 38,343 |
| 2022-08-17 | 71,999.97 | 72,999.97 | 69,499.97 | 69,599.97 | 39,290.05 | 464,456 |
| 2022-08-16 | 73,099.97 | 73,299.97 | 71,899.97 | 71,999.97 | 40,644.88 | 103,234 |
| 2022-08-15 | 71,899.97 | 73,999.97 | 70,799.97 | 72,999.97 | 41,209.40 | 250,483 |
| 2022-08-12 | 68,999.97 | 69,999.97 | 68,999.97 | 69,199.97 | 39,064.25 | 63,683 |
| 2022-08-11 | 72,999.97 | 73,499.97 | 68,999.97 | 69,099.97 | 39,007.80 | 213,903 |
| 2022-08-10 | 70,999.97 | 72,499.97 | 70,999.97 | 71,399.97 | 40,306.18 | 78,868 |
| 2022-08-09 | 72,999.97 | 73,199.97 | 70,999.97 | 71,399.97 | 40,306.18 | 105,959 |
| 2022-08-08 | 69,999.97 | 74,799.97 | 68,999.97 | 71,999.97 | 40,644.88 | 124,054 |
| 2022-08-05 | 70,199.97 | 70,199.97 | 68,999.97 | 69,999.97 | 39,515.86 | 120,121 |
| 2022-08-04 | 70,899.97 | 72,899.97 | 68,599.98 | 69,799.97 | 39,402.96 | 145,970 |
| 2022-08-03 | 67,999.98 | 71,499.97 | 67,499.98 | 69,999.97 | 39,515.86 | 253,865 |
| 2022-08-02 | 62,099.98 | 66,499.98 | 61,499.98 | 66,499.98 | 37,540.07 | 152,911 |
| 2022-08-01 | 60,899.98 | 60,899.98 | 59,899.98 | 60,499.98 | 34,152.99 | 48,909 |
| 2022-07-29 | 58,299.98 | 59,699.98 | 57,999.98 | 58,499.98 | 33,023.97 | 101,792 |
| 2022-07-28 | 53,899.98 | 56,499.98 | 53,899.98 | 56,499.98 | 31,894.94 | 181,700 |
| 2022-07-27 | 52,699.98 | 53,699.98 | 52,599.98 | 53,699.98 | 30,314.31 | 24,118 |
| 2022-07-26 | 52,999.98 | 53,299.98 | 51,999.98 | 52,799.98 | 29,806.25 | 37,156 |
| 2022-07-25 | 54,299.98 | 54,299.98 | 52,299.98 | 53,299.98 | 30,088.50 | 41,301 |
| 2022-07-22 | 53,199.98 | 55,499.98 | 53,199.98 | 54,199.98 | 30,596.57 | 71,040 |
| 2022-07-21 | 52,499.98 | 54,499.98 | 52,499.98 | 53,599.98 | 30,257.86 | 39,510 |
| 2022-07-20 | 50,899.98 | 52,999.98 | 49,999.98 | 52,499.98 | 29,636.89 | 81,504 |
| 2022-07-19 | 49,599.98 | 50,899.98 | 48,999.98 | 49,999.98 | 28,225.61 | 21,094 |
| 2022-07-18 | 50,999.98 | 51,499.98 | 50,299.98 | 50,499.98 | 28,507.87 | 44,042 |
| 2022-07-15 | 50,999.98 | 51,499.98 | 50,599.98 | 50,599.98 | 28,564.32 | 43,760 |
| 2022-07-14 | 48,799.98 | 50,699.98 | 48,799.98 | 50,699.98 | 28,620.77 | 19,355 |
| 2022-07-13 | 49,999.98 | 51,999.98 | 49,999.98 | 49,999.98 | 28,225.61 | 111,027 |
| 2022-07-12 | 49,099.98 | 49,999.98 | 48,399.98 | 49,999.98 | 28,225.61 | 45,154 |
| 2022-07-11 | 50,999.98 | 50,999.98 | 47,999.98 | 48,699.98 | 27,491.75 | 54,693 |
| 2022-07-08 | 47,999.98 | 49,599.98 | 47,999.98 | 48,999.98 | 27,661.10 | 62,948 |
| 2022-07-07 | 49,799.98 | 49,799.98 | 47,499.98 | 47,999.98 | 27,096.59 | 73,564 |
| 2022-07-06 | 48,099.98 | 50,999.98 | 47,999.98 | 49,799.98 | 28,112.71 | 79,313 |
| 2022-07-05 | 51,999.98 | 53,499.98 | 49,999.98 | 50,499.98 | 28,507.87 | 55,092 |
| 2022-07-04 | 54,499.98 | 55,899.98 | 52,999.98 | 53,099.98 | 29,975.60 | 27,688 |
| 2022-07-01 | 53,799.98 | 55,299.98 | 49,799.98 | 54,499.98 | 30,765.92 | 144,948 |
| 2022-06-30 | 55,999.98 | 56,999.98 | 53,499.98 | 55,299.98 | 31,217.53 | 51,808 |
| 2022-06-29 | 56,999.98 | 56,999.98 | 55,999.98 | 56,499.98 | 31,894.94 | 24,793 |
| 2022-06-28 | 58,699.98 | 58,699.98 | 55,999.98 | 57,299.98 | 32,346.55 | 44,509 |
| 2022-06-27 | 57,999.98 | 57,999.98 | 53,999.98 | 56,799.98 | 32,064.30 | 24,885 |
| 2022-06-24 | 59,199.97 | 63,799.97 | 58,099.97 | 60,099.97 | 30,292.13 | 112,724 |
| 2022-06-23 | 57,499.97 | 60,899.97 | 57,499.97 | 59,299.97 | 29,888.90 | 160,923 |
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.