Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 55,199.97 | 60,299.97 | 55,099.97 | 56,999.97 | 28,729.64 | 116,178 |
| 2022-06-21 | 60,999.97 | 64,599.97 | 54,899.97 | 54,899.97 | 27,671.18 | 147,910 |
| 2022-06-20 | 65,499.97 | 65,499.97 | 60,399.97 | 60,999.97 | 30,745.75 | 102,274 |
| 2022-06-17 | 65,999.97 | 65,999.97 | 59,999.97 | 65,499.97 | 33,013.88 | 99,096 |
| 2022-06-16 | 65,799.97 | 65,999.97 | 61,999.97 | 65,999.97 | 33,265.90 | 165,879 |
| 2022-06-15 | 67,499.97 | 68,999.96 | 62,799.97 | 64,499.97 | 32,509.85 | 80,470 |
| 2022-06-14 | 65,999.97 | 68,399.97 | 61,999.97 | 67,499.97 | 34,021.94 | 97,244 |
| 2022-06-13 | 70,099.96 | 70,999.96 | 64,999.97 | 65,999.97 | 33,265.90 | 164,723 |
| 2022-06-10 | 71,399.96 | 72,999.96 | 71,199.96 | 71,399.96 | 35,987.65 | 76,313 |
| 2022-06-09 | 70,499.96 | 72,999.96 | 70,499.96 | 71,399.96 | 35,987.65 | 82,583 |
| 2022-06-08 | 68,599.97 | 71,999.96 | 68,499.97 | 70,899.96 | 35,735.64 | 41,202 |
| 2022-06-07 | 70,999.96 | 70,999.96 | 65,999.97 | 68,499.97 | 34,525.97 | 84,267 |
| 2022-06-06 | 73,499.96 | 73,999.96 | 70,899.96 | 70,899.96 | 35,735.64 | 55,515 |
| 2022-06-03 | 74,899.96 | 75,199.96 | 72,299.96 | 73,399.96 | 36,995.71 | 131,324 |
| 2022-06-02 | 75,899.96 | 76,999.96 | 74,199.96 | 74,799.96 | 37,701.35 | 40,932 |
| 2022-06-01 | 77,099.96 | 77,099.96 | 74,499.96 | 75,899.96 | 38,255.78 | 74,777 |
| 2022-05-31 | 72,399.96 | 78,999.96 | 71,499.96 | 77,099.96 | 38,860.62 | 137,044 |
| 2022-05-30 | 70,999.96 | 72,399.96 | 70,999.96 | 72,399.96 | 36,491.68 | 44,144 |
| 2022-05-27 | 70,799.96 | 71,499.96 | 70,799.96 | 70,899.96 | 35,735.64 | 36,268 |
| 2022-05-26 | 70,599.96 | 72,399.96 | 70,499.96 | 70,699.96 | 35,634.83 | 50,999 |
| 2022-05-25 | 68,799.97 | 71,999.96 | 68,499.97 | 70,499.96 | 35,534.03 | 56,941 |
| 2022-05-24 | 68,499.97 | 69,999.96 | 66,999.97 | 68,999.96 | 34,777.98 | 25,395 |
| 2022-05-23 | 71,199.96 | 71,499.96 | 68,199.97 | 68,199.97 | 34,374.76 | 52,874 |
| 2022-05-20 | 70,999.96 | 71,499.96 | 70,299.96 | 71,299.96 | 35,937.25 | 31,744 |
| 2022-05-19 | 66,999.97 | 70,999.96 | 66,999.97 | 70,099.96 | 35,332.42 | 65,076 |
| 2022-05-18 | 72,999.96 | 74,799.96 | 70,199.96 | 70,199.96 | 35,382.82 | 103,982 |
| 2022-05-17 | 64,999.97 | 72,199.96 | 64,999.97 | 71,799.96 | 36,189.26 | 62,298 |
| 2022-05-16 | 63,999.97 | 69,999.96 | 62,999.97 | 65,899.97 | 33,215.49 | 141,670 |
| 2022-05-13 | 69,999.96 | 69,999.96 | 62,999.97 | 63,999.97 | 32,257.84 | 232,397 |
| 2022-05-12 | 75,999.96 | 76,099.96 | 69,999.96 | 69,999.96 | 35,282.01 | 88,176 |
| 2022-05-11 | 75,999.96 | 77,099.96 | 74,999.96 | 76,999.96 | 38,810.21 | 49,045 |
| 2022-05-10 | 69,999.96 | 74,999.96 | 66,999.97 | 74,999.96 | 37,802.16 | 108,526 |
| 2022-05-09 | 79,999.96 | 79,999.96 | 71,999.96 | 71,999.96 | 36,290.07 | 140,907 |
| 2022-05-06 | 83,199.96 | 83,499.96 | 79,999.96 | 79,999.96 | 40,322.30 | 52,390 |
| 2022-05-05 | 85,999.96 | 88,899.95 | 81,499.96 | 83,599.96 | 42,136.80 | 102,712 |
| 2022-05-04 | 89,999.95 | 92,299.95 | 84,999.96 | 85,799.96 | 43,245.67 | 70,317 |
| 2022-04-29 | 85,999.96 | 86,499.96 | 83,999.96 | 83,999.96 | 42,338.42 | 85,809 |
| 2022-04-28 | 83,499.96 | 87,399.96 | 83,499.96 | 85,499.96 | 43,094.46 | 129,395 |
| 2022-04-27 | 74,099.96 | 81,399.96 | 70,999.96 | 81,399.96 | 41,027.94 | 245,621 |
| 2022-04-26 | 67,499.97 | 73,999.96 | 62,499.97 | 73,999.96 | 37,298.13 | 133,869 |
| 2022-04-25 | 76,999.96 | 76,999.96 | 67,499.97 | 67,499.97 | 34,021.94 | 197,120 |
| 2022-04-22 | 74,999.96 | 80,999.96 | 69,999.96 | 74,899.96 | 37,751.75 | 193,812 |
| 2022-04-21 | 82,499.96 | 82,599.96 | 74,299.96 | 74,299.96 | 37,449.34 | 234,199 |
| 2022-04-20 | 84,999.96 | 86,999.96 | 82,199.96 | 82,499.96 | 41,582.37 | 132,209 |
| 2022-04-19 | 89,999.95 | 92,999.95 | 84,999.96 | 84,999.96 | 42,842.44 | 89,923 |
| 2022-04-18 | 96,999.95 | 96,999.95 | 87,399.96 | 88,799.95 | 44,757.75 | 170,074 |
| 2022-04-15 | 100,999.95 | 100,999.95 | 90,999.95 | 96,999.95 | 48,890.79 | 130,770 |
| 2022-04-14 | 104,999.95 | 104,999.95 | 100,999.95 | 100,999.95 | 50,906.90 | 50,598 |
| 2022-04-13 | 98,999.95 | 104,999.95 | 98,999.95 | 104,999.95 | 52,923.02 | 77,057 |
| 2022-04-12 | 104,999.95 | 104,999.95 | 98,999.95 | 99,899.95 | 50,352.47 | 86,507 |
| 2022-04-08 | 101,099.95 | 103,499.95 | 101,099.95 | 102,999.95 | 51,914.96 | 60,518 |
| 2022-04-07 | 107,999.95 | 108,999.94 | 102,999.95 | 102,999.95 | 51,914.96 | 156,191 |
| 2022-04-06 | 111,099.94 | 111,499.94 | 106,999.95 | 107,999.95 | 54,435.11 | 200,397 |
| 2022-04-05 | 112,299.94 | 112,299.94 | 110,799.94 | 111,099.94 | 55,997.59 | 162,903 |
| 2022-04-04 | 112,399.94 | 113,499.94 | 111,499.94 | 112,299.94 | 56,602.43 | 135,012 |
| 2022-04-01 | 112,999.94 | 112,999.94 | 111,599.94 | 112,399.94 | 56,652.83 | 186,073 |
| 2022-03-31 | 115,499.94 | 116,999.94 | 112,999.94 | 114,399.94 | 57,660.89 | 55,255 |
| 2022-03-30 | 120,499.94 | 120,999.94 | 114,899.94 | 115,499.94 | 58,215.32 | 108,073 |
| 2022-03-29 | 117,999.94 | 120,999.94 | 115,499.94 | 120,799.94 | 60,886.67 | 218,799 |
| 2022-03-28 | 113,099.94 | 121,999.94 | 112,999.94 | 116,799.94 | 58,870.56 | 314,827 |
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.