Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 15,272.73 | 19,252 |
| 2026-01-22 | 17,000.00 | 17,400.00 | 16,800.00 | 17,400.00 | 15,818.18 | 54,092 |
| 2026-01-21 | 17,000.00 | 17,000.00 | 16,800.00 | 17,000.00 | 15,454.55 | 12,328 |
| 2026-01-20 | 17,000.00 | 17,200.00 | 16,900.00 | 17,000.00 | 15,454.55 | 28,567 |
| 2026-01-19 | 17,200.00 | 17,300.00 | 16,900.00 | 17,300.00 | 15,727.27 | 30,980 |
| 2026-01-16 | 17,100.00 | 17,300.00 | 16,900.00 | 17,300.00 | 15,727.27 | 38,798 |
| 2026-01-15 | 17,400.00 | 17,400.00 | 16,800.00 | 17,100.00 | 15,545.46 | 48,884 |
| 2026-01-14 | 16,800.00 | 17,000.00 | 16,600.00 | 17,000.00 | 15,454.55 | 29,668 |
| 2026-01-13 | 16,900.00 | 17,300.00 | 16,800.00 | 16,900.00 | 15,363.64 | 25,392 |
| 2026-01-12 | 17,400.00 | 17,700.00 | 16,600.00 | 17,000.00 | 15,454.55 | 82,779 |
| 2026-01-09 | 16,400.00 | 17,200.00 | 16,000.00 | 16,600.00 | 15,090.91 | 53,299 |
| 2026-01-08 | 17,200.00 | 17,400.00 | 15,800.00 | 17,400.00 | 15,818.18 | 121,645 |
| 2026-01-07 | 17,400.00 | 17,500.00 | 17,200.00 | 17,500.00 | 15,909.09 | 43,167 |
| 2026-01-06 | 17,400.00 | 17,500.00 | 16,900.00 | 17,400.00 | 15,818.18 | 21,568 |
| 2026-01-05 | 17,200.00 | 17,500.00 | 17,000.00 | 17,400.00 | 15,818.18 | 8,759 |
| 2025-12-31 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 16,000.00 | 21,560 |
| 2025-12-30 | 17,600.00 | 17,700.00 | 17,400.00 | 17,700.00 | 16,090.91 | 6,839 |
| 2025-12-29 | 17,800.00 | 17,800.00 | 17,400.00 | 17,700.00 | 16,090.91 | 36,862 |
| 2025-12-26 | 17,900.00 | 17,900.00 | 17,200.00 | 17,800.00 | 16,181.82 | 14,830 |
| 2025-12-25 | 17,900.00 | 19,100.00 | 17,900.00 | 18,000.00 | 16,363.64 | 7,163 |
| 2025-12-24 | 17,500.00 | 17,900.00 | 17,000.00 | 17,900.00 | 16,272.73 | 13,907 |
| 2025-12-23 | 18,000.00 | 18,000.00 | 17,500.00 | 17,800.00 | 16,181.82 | 8,251 |
| 2025-12-22 | 17,800.00 | 18,200.00 | 17,800.00 | 18,000.00 | 16,363.64 | 16,199 |
| 2025-12-19 | 17,900.00 | 17,900.00 | 17,200.00 | 17,800.00 | 16,181.82 | 11,408 |
| 2025-12-18 | 17,800.00 | 17,900.00 | 17,000.00 | 17,900.00 | 16,272.73 | 8,498 |
| 2025-12-17 | 17,600.00 | 18,000.00 | 17,500.00 | 18,000.00 | 16,363.64 | 11,084 |
| 2025-12-16 | 17,600.00 | 18,300.00 | 17,500.00 | 18,100.00 | 16,454.55 | 19,802 |
| 2025-12-15 | 17,900.00 | 18,000.00 | 16,700.00 | 17,700.00 | 16,090.91 | 13,008 |
| 2025-12-12 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 16,363.64 | 3,370 |
| 2025-12-11 | 17,800.00 | 18,100.00 | 16,900.00 | 18,000.00 | 16,363.64 | 19,802 |
| 2025-12-10 | 16,600.00 | 19,000.00 | 16,600.00 | 18,200.00 | 16,545.46 | 9,351 |
| 2025-12-09 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 16,363.64 | 12,344 |
| 2025-12-08 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 16,454.55 | 16,485 |
| 2025-12-05 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 16,454.55 | 21,782 |
| 2025-12-04 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 16,363.64 | 7,042 |
| 2025-12-03 | 17,200.00 | 17,900.00 | 17,200.00 | 17,900.00 | 16,272.73 | 30,514 |
| 2025-12-02 | 17,200.00 | 17,700.00 | 17,200.00 | 17,700.00 | 16,090.91 | 4,455 |
| 2025-12-01 | 17,700.00 | 17,700.00 | 17,000.00 | 17,500.00 | 15,909.09 | 14,225 |
| 2025-11-28 | 17,500.00 | 17,700.00 | 17,300.00 | 17,300.00 | 15,727.27 | 11,409 |
| 2025-11-27 | 17,500.00 | 17,900.00 | 16,000.00 | 17,500.00 | 15,909.09 | 28,752 |
| 2025-11-26 | 17,800.00 | 18,900.00 | 17,200.00 | 17,600.00 | 16,000.00 | 23,045 |
| 2025-11-25 | 18,000.00 | 18,000.00 | 17,200.00 | 17,200.00 | 15,636.37 | 23,372 |
| 2025-11-24 | 17,000.00 | 18,300.00 | 16,300.00 | 17,700.00 | 16,090.91 | 151,270 |
| 2025-11-21 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 16,454.55 | 3,630 |
| 2025-11-20 | 18,000.00 | 18,200.00 | 17,500.00 | 18,000.00 | 16,363.64 | 40,370 |
| 2025-11-19 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 16,363.64 | 21,340 |
| 2025-11-18 | 18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 16,636.37 | 3,491 |
| 2025-11-17 | 18,700.00 | 18,700.00 | 17,900.00 | 18,300.00 | 16,636.37 | 35,325 |
| 2025-11-14 | 18,200.00 | 18,400.00 | 18,100.00 | 18,100.00 | 16,454.55 | 13,860 |
| 2025-11-13 | 18,500.00 | 18,600.00 | 18,000.00 | 18,400.00 | 16,727.27 | 37,694 |
| 2025-11-12 | 19,000.00 | 19,000.00 | 18,000.00 | 18,300.00 | 16,636.37 | 31,904 |
| 2025-11-11 | 18,600.00 | 19,000.00 | 18,300.00 | 19,000.00 | 17,272.73 | 19,036 |
| 2025-11-10 | 18,700.00 | 18,700.00 | 18,100.00 | 18,600.00 | 16,909.09 | 8,667 |
| 2025-11-07 | 20,700.00 | 20,700.00 | 18,500.00 | 18,900.00 | 17,181.82 | 11,937 |
| 2025-11-06 | 19,000.00 | 19,000.00 | 18,200.00 | 18,900.00 | 17,181.82 | 5,598 |
| 2025-11-05 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 17,272.73 | 19,584 |
| 2025-11-04 | 19,000.00 | 19,400.00 | 19,000.00 | 19,400.00 | 17,636.37 | 15,905 |
| 2025-11-03 | 19,300.00 | 19,300.00 | 19,000.00 | 19,200.00 | 17,454.55 | 5,444 |
| 2025-10-31 | 19,500.00 | 19,500.00 | 19,000.00 | 19,500.00 | 17,727.27 | 2,233 |
| 2025-10-30 | 19,600.00 | 19,600.00 | 19,000.00 | 19,600.00 | 17,818.18 | 18,097 |
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.