Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,700.00 | 14,700.00 | 14,400.00 | 14,700.00 | 13,363.64 | 12,714 |
| 2026-04-23 | 14,500.00 | 14,900.00 | 14,000.00 | 14,700.00 | 13,363.64 | 29,010 |
| 2026-04-22 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 13,454.55 | 2,767 |
| 2026-04-21 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 13,363.64 | 13,126 |
| 2026-04-20 | 14,800.00 | 15,000.00 | 14,400.00 | 14,900.00 | 13,545.46 | 22,319 |
| 2026-04-17 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 13,636.36 | 10,003 |
| 2026-04-16 | 14,900.00 | 15,100.00 | 14,600.00 | 14,700.00 | 13,363.64 | 12,761 |
| 2026-04-15 | 15,200.00 | 15,800.00 | 15,000.00 | 15,200.00 | 13,818.18 | 6,826 |
| 2026-04-14 | 15,200.00 | 15,300.00 | 14,800.00 | 15,000.00 | 13,636.36 | 4,531 |
| 2026-04-13 | 15,300.00 | 15,300.00 | 14,900.00 | 15,200.00 | 13,818.18 | 10,194 |
| 2026-04-10 | 15,700.00 | 15,700.00 | 14,800.00 | 15,300.00 | 13,909.09 | 27,629 |
| 2026-04-09 | 15,300.00 | 15,300.00 | 14,400.00 | 15,300.00 | 13,909.09 | 26,510 |
| 2026-04-08 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 13,909.09 | 14,852 |
| 2026-04-07 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 13,454.55 | 3,309 |
| 2026-04-06 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 13,454.55 | 20,298 |
| 2026-04-03 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 13,545.46 | 7,055 |
| 2026-04-02 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,636.36 | 8,918 |
| 2026-04-01 | 15,400.00 | 15,400.00 | 14,900.00 | 15,400.00 | 14,000.00 | 22,294 |
| 2026-03-31 | 15,700.00 | 15,700.00 | 14,600.00 | 14,900.00 | 13,545.46 | 9,514 |
| 2026-03-30 | 16,000.00 | 16,000.00 | 14,400.00 | 15,800.00 | 14,363.64 | 25,617 |
| 2026-03-27 | 15,300.00 | 16,000.00 | 15,100.00 | 16,000.00 | 14,545.46 | 24,217 |
| 2026-03-26 | 14,800.00 | 15,500.00 | 14,000.00 | 15,400.00 | 14,000.00 | 49,165 |
| 2026-03-25 | 15,700.00 | 15,900.00 | 14,400.00 | 15,500.00 | 14,090.91 | 10,221 |
| 2026-03-24 | 15,100.00 | 15,800.00 | 15,100.00 | 15,700.00 | 14,272.73 | 15,180 |
| 2026-03-23 | 14,400.00 | 15,100.00 | 14,400.00 | 15,100.00 | 13,727.27 | 28,646 |
| 2026-03-20 | 15,500.00 | 15,800.00 | 15,100.00 | 15,100.00 | 13,727.27 | 19,213 |
| 2026-03-19 | 14,500.00 | 15,700.00 | 14,500.00 | 15,500.00 | 14,090.91 | 16,034 |
| 2026-03-18 | 15,600.00 | 16,000.00 | 14,200.00 | 15,600.00 | 14,181.82 | 24,680 |
| 2026-03-17 | 15,200.00 | 15,900.00 | 15,200.00 | 15,600.00 | 14,181.82 | 33,110 |
| 2026-03-16 | 15,400.00 | 15,600.00 | 15,000.00 | 15,300.00 | 13,909.09 | 11,337 |
| 2026-03-13 | 15,500.00 | 15,500.00 | 14,800.00 | 15,400.00 | 14,000.00 | 13,673 |
| 2026-03-12 | 14,400.00 | 15,800.00 | 14,400.00 | 15,800.00 | 14,363.64 | 14,335 |
| 2026-03-11 | 14,400.00 | 15,000.00 | 14,200.00 | 14,900.00 | 13,545.46 | 29,877 |
| 2026-03-10 | 14,500.00 | 14,600.00 | 14,000.00 | 14,400.00 | 13,090.91 | 41,655 |
| 2026-03-09 | 15,500.00 | 15,500.00 | 14,000.00 | 14,000.00 | 12,727.27 | 178,286 |
| 2026-03-06 | 16,000.00 | 16,000.00 | 15,400.00 | 15,500.00 | 14,090.91 | 6,623 |
| 2026-03-05 | 16,000.00 | 16,300.00 | 15,900.00 | 16,200.00 | 14,727.27 | 23,386 |
| 2026-03-04 | 16,400.00 | 16,400.00 | 15,100.00 | 16,300.00 | 14,818.18 | 37,985 |
| 2026-03-03 | 16,400.00 | 16,400.00 | 15,900.00 | 16,000.00 | 14,545.46 | 36,762 |
| 2026-03-02 | 17,100.00 | 17,300.00 | 15,400.00 | 16,500.00 | 15,000.00 | 49,124 |
| 2026-02-27 | 17,300.00 | 17,500.00 | 16,900.00 | 17,100.00 | 15,545.46 | 5,722 |
| 2026-02-26 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 15,727.27 | 2,013 |
| 2026-02-25 | 17,400.00 | 17,400.00 | 16,800.00 | 17,200.00 | 15,636.37 | 22,805 |
| 2026-02-24 | 17,500.00 | 17,500.00 | 16,700.00 | 17,100.00 | 15,545.46 | 8,372 |
| 2026-02-23 | 17,200.00 | 17,700.00 | 16,800.00 | 17,400.00 | 15,818.18 | 26,739 |
| 2026-02-13 | 15,800.00 | 16,500.00 | 15,600.00 | 16,500.00 | 15,000.00 | 18,153 |
| 2026-02-12 | 15,800.00 | 16,000.00 | 15,500.00 | 16,000.00 | 14,545.46 | 25,636 |
| 2026-02-11 | 15,600.00 | 16,000.00 | 15,000.00 | 15,800.00 | 14,363.64 | 42,133 |
| 2026-02-10 | 15,500.00 | 15,600.00 | 15,200.00 | 15,600.00 | 14,181.82 | 37,711 |
| 2026-02-09 | 15,700.00 | 16,000.00 | 15,700.00 | 15,800.00 | 14,363.64 | 29,591 |
| 2026-02-06 | 15,900.00 | 15,900.00 | 15,500.00 | 15,800.00 | 14,363.64 | 19,478 |
| 2026-02-05 | 16,000.00 | 16,200.00 | 15,800.00 | 15,900.00 | 14,454.55 | 19,901 |
| 2026-02-04 | 16,200.00 | 16,500.00 | 15,600.00 | 16,000.00 | 14,545.46 | 60,156 |
| 2026-02-03 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 14,727.27 | 41,394 |
| 2026-02-02 | 16,400.00 | 16,500.00 | 16,000.00 | 16,400.00 | 14,909.09 | 30,388 |
| 2026-01-30 | 16,500.00 | 16,900.00 | 16,200.00 | 16,300.00 | 14,818.18 | 56,208 |
| 2026-01-29 | 16,300.00 | 16,600.00 | 15,500.00 | 16,400.00 | 14,909.09 | 19,478 |
| 2026-01-28 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 14,818.18 | 2,090 |
| 2026-01-27 | 16,300.00 | 16,400.00 | 15,300.00 | 16,400.00 | 14,909.09 | 51,129 |
| 2026-01-26 | 16,800.00 | 16,900.00 | 16,200.00 | 16,300.00 | 14,818.18 | 29,827 |
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.