Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,200 |
| 2026-07-21 | 11,100.00 | 11,400.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2,673 |
| 2026-07-20 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 4,100 |
| 2026-07-17 | 11,100.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | 52,302 |
| 2026-07-16 | 11,100.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 14,562 |
| 2026-07-15 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 6,300 |
| 2026-07-14 | 11,500.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 38,500 |
| 2026-07-13 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 2,900 |
| 2026-07-10 | 12,000.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | 18,484 |
| 2026-07-09 | 11,700.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 19,307 |
| 2026-07-08 | 11,900.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 36,101 |
| 2026-07-07 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 29,299 |
| 2026-07-06 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 800 |
| 2026-07-03 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 3,546 |
| 2026-07-02 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 22,571 |
| 2026-07-01 | 12,400.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | 9,325 |
| 2026-06-30 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,308 |
| 2026-06-29 | 12,400.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 25,271 |
| 2026-06-26 | 12,400.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 959 |
| 2026-06-25 | 12,800.00 | 12,800.00 | 12,000.00 | 12,500.00 | 12,500.00 | 14,031 |
| 2026-06-24 | 12,300.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 8,149 |
| 2026-06-23 | 13,400.00 | 13,600.00 | 13,400.00 | 13,500.00 | 12,272.73 | 31,506 |
| 2026-06-22 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 12,181.82 | 1,341 |
| 2026-06-19 | 13,300.00 | 13,600.00 | 13,300.00 | 13,400.00 | 12,181.82 | 7,998 |
| 2026-06-18 | 13,400.00 | 13,500.00 | 13,100.00 | 13,400.00 | 12,181.82 | 8,434 |
| 2026-06-17 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 12,272.73 | 4,844 |
| 2026-06-16 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 12,363.64 | 1,940 |
| 2026-06-15 | 14,000.00 | 14,600.00 | 13,200.00 | 13,600.00 | 12,363.64 | 5,372 |
| 2026-06-12 | 13,500.00 | 13,500.00 | 13,100.00 | 13,400.00 | 12,181.82 | 52,470 |
| 2026-06-11 | 14,000.00 | 14,100.00 | 13,500.00 | 13,500.00 | 12,272.73 | 23,785 |
| 2026-06-10 | 14,000.00 | 14,400.00 | 13,600.00 | 14,000.00 | 12,727.27 | 24,421 |
| 2026-06-09 | 13,500.00 | 14,000.00 | 13,200.00 | 14,000.00 | 12,727.27 | 67,241 |
| 2026-06-08 | 13,500.00 | 13,600.00 | 13,200.00 | 13,500.00 | 12,272.73 | 8,609 |
| 2026-06-05 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 12,363.64 | 992 |
| 2026-06-04 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 12,363.64 | 6,710 |
| 2026-06-03 | 13,500.00 | 13,600.00 | 13,400.00 | 13,600.00 | 12,363.64 | 12,241 |
| 2026-06-02 | 13,600.00 | 13,700.00 | 13,400.00 | 13,600.00 | 12,363.64 | 6,491 |
| 2026-06-01 | 13,600.00 | 13,800.00 | 13,200.00 | 13,700.00 | 12,454.55 | 17,899 |
| 2026-05-29 | 13,800.00 | 13,800.00 | 13,600.00 | 13,800.00 | 12,545.46 | 2,420 |
| 2026-05-28 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 12,545.46 | 1,881 |
| 2026-05-27 | 13,900.00 | 13,900.00 | 13,500.00 | 13,900.00 | 12,636.36 | 25,324 |
| 2026-05-26 | 14,000.00 | 14,000.00 | 13,600.00 | 13,900.00 | 12,636.36 | 11,562 |
| 2026-05-25 | 13,900.00 | 14,000.00 | 13,700.00 | 13,900.00 | 12,636.36 | 9,973 |
| 2026-05-22 | 13,700.00 | 14,100.00 | 13,600.00 | 14,000.00 | 12,727.27 | 17,337 |
| 2026-05-21 | 13,800.00 | 14,200.00 | 13,600.00 | 14,200.00 | 12,909.09 | 17,391 |
| 2026-05-20 | 14,300.00 | 14,300.00 | 13,400.00 | 14,300.00 | 13,000.00 | 20,140 |
| 2026-05-19 | 14,200.00 | 14,400.00 | 14,100.00 | 14,400.00 | 13,090.91 | 10,622 |
| 2026-05-18 | 14,100.00 | 14,400.00 | 14,000.00 | 14,300.00 | 13,000.00 | 8,108 |
| 2026-05-15 | 14,000.00 | 14,500.00 | 14,000.00 | 14,400.00 | 13,090.91 | 20,968 |
| 2026-05-14 | 14,400.00 | 14,500.00 | 14,000.00 | 14,500.00 | 13,181.82 | 10,003 |
| 2026-05-13 | 14,600.00 | 14,600.00 | 13,900.00 | 14,500.00 | 13,181.82 | 25,792 |
| 2026-05-12 | 14,300.00 | 14,700.00 | 14,100.00 | 14,600.00 | 13,272.73 | 11,902 |
| 2026-05-11 | 14,600.00 | 15,000.00 | 14,200.00 | 14,200.00 | 12,909.09 | 16,633 |
| 2026-05-08 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 13,181.82 | 12,430 |
| 2026-05-07 | 14,600.00 | 14,700.00 | 14,500.00 | 14,700.00 | 13,363.64 | 5,135 |
| 2026-05-06 | 14,500.00 | 14,700.00 | 13,900.00 | 14,600.00 | 13,272.73 | 14,332 |
| 2026-05-05 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 13,363.64 | 3,139 |
| 2026-05-04 | 14,500.00 | 14,800.00 | 14,300.00 | 14,800.00 | 13,454.55 | 24,772 |
| 2026-04-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,181.82 | 5,749 |
| 2026-04-28 | 14,700.00 | 14,700.00 | 13,600.00 | 14,600.00 | 13,272.73 | 11,662 |
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.