Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 19,000.00 | 19,700.00 | 18,700.00 | 19,600.00 | 17,818.18 | 23,320 |
| 2025-10-28 | 18,900.00 | 19,000.00 | 18,200.00 | 19,000.00 | 17,272.73 | 12,502 |
| 2025-10-27 | 18,700.00 | 19,000.00 | 18,400.00 | 19,000.00 | 17,272.73 | 10,946 |
| 2025-10-24 | 19,000.00 | 19,000.00 | 18,300.00 | 18,400.00 | 16,727.27 | 17,366 |
| 2025-10-23 | 19,000.00 | 19,100.00 | 18,900.00 | 19,100.00 | 17,363.64 | 9,035 |
| 2025-10-22 | 18,700.00 | 18,900.00 | 18,300.00 | 18,900.00 | 17,181.82 | 7,838 |
| 2025-10-21 | 18,100.00 | 19,000.00 | 18,100.00 | 18,600.00 | 16,909.09 | 48,311 |
| 2025-10-20 | 20,300.00 | 20,300.00 | 18,100.00 | 18,100.00 | 16,454.55 | 52,724 |
| 2025-10-17 | 20,500.00 | 20,500.00 | 19,000.00 | 19,500.00 | 17,727.27 | 42,724 |
| 2025-10-16 | 20,100.00 | 20,400.00 | 19,700.00 | 20,300.00 | 18,454.55 | 52,320 |
| 2025-10-15 | 20,500.00 | 20,500.00 | 19,600.00 | 20,000.00 | 18,181.82 | 28,074 |
| 2025-10-14 | 20,900.00 | 20,900.00 | 20,000.00 | 20,000.00 | 18,181.82 | 14,615 |
| 2025-10-13 | 19,500.00 | 20,800.00 | 18,600.00 | 20,500.00 | 18,636.37 | 91,247 |
| 2025-10-10 | 20,400.00 | 20,800.00 | 20,200.00 | 20,200.00 | 18,363.64 | 24,025 |
| 2025-10-09 | 21,200.00 | 21,200.00 | 20,700.00 | 20,700.00 | 18,818.18 | 3,996 |
| 2025-10-08 | 20,400.00 | 20,900.00 | 20,100.00 | 20,800.00 | 18,909.09 | 16,283 |
| 2025-10-07 | 20,700.00 | 20,700.00 | 20,000.00 | 20,100.00 | 18,272.73 | 35,802 |
| 2025-10-06 | 20,000.00 | 21,400.00 | 19,500.00 | 20,700.00 | 18,818.18 | 15,131 |
| 2025-10-03 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 18,363.64 | 46,484 |
| 2025-10-02 | 21,000.00 | 21,000.00 | 20,400.00 | 20,900.00 | 19,000.00 | 15,483 |
| 2025-10-01 | 20,700.00 | 21,000.00 | 20,500.00 | 21,000.00 | 19,090.91 | 1,261 |
| 2025-09-30 | 21,000.00 | 21,500.00 | 20,400.00 | 20,900.00 | 19,000.00 | 43,483 |
| 2025-09-29 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 19,090.91 | 11,557 |
| 2025-09-26 | 21,500.00 | 21,500.00 | 21,000.00 | 21,100.00 | 19,181.82 | 28,996 |
| 2025-09-25 | 21,200.00 | 21,700.00 | 21,200.00 | 21,500.00 | 19,545.46 | 30,096 |
| 2025-09-24 | 21,000.00 | 21,300.00 | 20,700.00 | 21,200.00 | 19,272.73 | 12,175 |
| 2025-09-23 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 19,090.91 | 30,250 |
| 2025-09-22 | 21,100.00 | 21,200.00 | 20,800.00 | 20,800.00 | 18,909.09 | 35,186 |
| 2025-09-19 | 21,200.00 | 21,300.00 | 20,700.00 | 21,300.00 | 19,363.64 | 18,568 |
| 2025-09-18 | 21,000.00 | 21,200.00 | 20,800.00 | 21,200.00 | 19,272.73 | 12,461 |
| 2025-09-17 | 21,300.00 | 21,400.00 | 20,900.00 | 20,900.00 | 19,000.00 | 25,665 |
| 2025-09-16 | 21,700.00 | 21,700.00 | 20,900.00 | 20,900.00 | 19,000.00 | 24,108 |
| 2025-09-15 | 21,700.00 | 21,700.00 | 21,000.00 | 21,100.00 | 19,181.82 | 45,540 |
| 2025-09-12 | 21,600.00 | 21,700.00 | 21,100.00 | 21,500.00 | 19,545.46 | 17,456 |
| 2025-09-11 | 20,800.00 | 21,300.00 | 20,500.00 | 21,300.00 | 19,363.64 | 42,570 |
| 2025-09-10 | 21,400.00 | 21,700.00 | 20,800.00 | 20,800.00 | 18,909.09 | 50,414 |
| 2025-09-09 | 21,500.00 | 21,600.00 | 21,000.00 | 21,100.00 | 19,181.82 | 44,880 |
| 2025-09-08 | 22,100.00 | 22,700.00 | 21,100.00 | 21,600.00 | 19,636.37 | 64,633 |
| 2025-09-05 | 22,700.00 | 23,000.00 | 22,100.00 | 22,100.00 | 20,090.91 | 62,529 |
| 2025-09-04 | 22,700.00 | 23,900.00 | 22,000.00 | 22,700.00 | 20,636.37 | 100,093 |
| 2025-09-03 | 22,600.00 | 22,900.00 | 22,000.00 | 22,200.00 | 20,181.82 | 96,393 |
| 2025-08-29 | 21,800.00 | 22,800.00 | 21,700.00 | 22,600.00 | 20,545.46 | 98,044 |
| 2025-08-28 | 22,200.00 | 22,300.00 | 21,600.00 | 21,800.00 | 19,818.18 | 34,949 |
| 2025-08-27 | 22,400.00 | 22,800.00 | 22,100.00 | 22,200.00 | 20,181.82 | 34,701 |
| 2025-08-26 | 22,000.00 | 22,500.00 | 21,600.00 | 22,300.00 | 20,272.73 | 48,723 |
| 2025-08-25 | 22,800.00 | 23,100.00 | 21,000.00 | 22,000.00 | 20,000.00 | 59,115 |
| 2025-08-22 | 23,400.00 | 23,400.00 | 22,200.00 | 22,800.00 | 20,727.27 | 65,501 |
| 2025-08-21 | 24,400.00 | 24,400.00 | 22,100.00 | 23,300.00 | 21,181.82 | 162,780 |
| 2025-08-20 | 24,100.00 | 24,700.00 | 22,900.00 | 23,300.00 | 21,181.82 | 164,076 |
| 2025-08-19 | 23,700.00 | 25,200.00 | 23,400.00 | 24,100.00 | 21,909.09 | 298,900 |
| 2025-08-18 | 23,100.00 | 23,700.00 | 22,800.00 | 23,600.00 | 21,454.55 | 67,915 |
| 2025-08-15 | 24,300.00 | 24,300.00 | 22,900.00 | 23,100.00 | 21,000.00 | 180,815 |
| 2025-08-14 | 24,700.00 | 24,700.00 | 23,700.00 | 24,300.00 | 22,090.91 | 154,107 |
| 2025-08-13 | 24,200.00 | 24,600.00 | 23,100.00 | 24,600.00 | 22,363.64 | 204,384 |
| 2025-08-12 | 24,100.00 | 24,400.00 | 23,000.00 | 24,200.00 | 22,000.00 | 106,735 |
| 2025-08-11 | 24,500.00 | 25,000.00 | 24,000.00 | 24,400.00 | 22,181.82 | 88,197 |
| 2025-08-08 | 23,700.00 | 24,500.00 | 23,000.00 | 24,300.00 | 22,090.91 | 187,636 |
| 2025-08-07 | 24,300.00 | 24,300.00 | 23,000.00 | 23,800.00 | 21,636.37 | 63,196 |
| 2025-08-06 | 23,700.00 | 24,300.00 | 22,800.00 | 23,900.00 | 21,727.27 | 88,505 |
| 2025-08-05 | 24,900.00 | 25,500.00 | 22,600.00 | 23,700.00 | 21,545.46 | 245,707 |
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.