Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 24,900.00 | 26,900.00 | 24,400.00 | 24,900.00 | 22,636.37 | 210,775 |
| 2025-08-01 | 23,000.00 | 24,900.00 | 22,900.00 | 24,900.00 | 22,636.37 | 427,189 |
| 2025-07-31 | 22,500.00 | 22,900.00 | 22,000.00 | 22,700.00 | 20,636.37 | 246,363 |
| 2025-07-30 | 21,600.00 | 22,300.00 | 21,400.00 | 22,300.00 | 20,272.73 | 60,751 |
| 2025-07-29 | 22,400.00 | 22,800.00 | 21,600.00 | 21,600.00 | 19,636.37 | 132,744 |
| 2025-07-28 | 21,800.00 | 22,700.00 | 21,700.00 | 22,400.00 | 20,363.64 | 198,042 |
| 2025-07-25 | 22,000.00 | 22,000.00 | 21,500.00 | 21,800.00 | 19,818.18 | 75,909 |
| 2025-07-24 | 22,000.00 | 22,300.00 | 21,700.00 | 22,000.00 | 20,000.00 | 50,507 |
| 2025-07-23 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 20,000.00 | 60,857 |
| 2025-07-22 | 22,000.00 | 22,800.00 | 21,800.00 | 22,800.00 | 20,727.27 | 57,374 |
| 2025-07-21 | 23,000.00 | 23,400.00 | 21,900.00 | 22,700.00 | 20,636.37 | 104,335 |
| 2025-07-18 | 22,400.00 | 23,000.00 | 22,200.00 | 22,400.00 | 20,363.64 | 112,774 |
| 2025-07-17 | 21,000.00 | 22,600.00 | 21,000.00 | 22,300.00 | 20,272.73 | 166,504 |
| 2025-07-16 | 21,500.00 | 21,500.00 | 21,100.00 | 21,400.00 | 19,454.55 | 26,833 |
| 2025-07-15 | 22,100.00 | 22,100.00 | 21,100.00 | 21,100.00 | 19,181.82 | 77,572 |
| 2025-07-14 | 21,900.00 | 21,900.00 | 21,100.00 | 21,700.00 | 19,727.27 | 23,350 |
| 2025-07-11 | 21,800.00 | 22,900.00 | 21,600.00 | 21,900.00 | 19,909.09 | 65,893 |
| 2025-07-10 | 21,400.00 | 21,800.00 | 21,300.00 | 21,500.00 | 19,545.46 | 56,593 |
| 2025-07-09 | 21,400.00 | 22,000.00 | 20,800.00 | 21,400.00 | 19,454.55 | 47,124 |
| 2025-07-08 | 21,300.00 | 21,300.00 | 20,800.00 | 21,100.00 | 19,181.82 | 54,095 |
| 2025-07-07 | 20,800.00 | 21,400.00 | 20,800.00 | 21,100.00 | 19,181.82 | 39,886 |
| 2025-07-04 | 20,700.00 | 21,000.00 | 20,300.00 | 20,800.00 | 18,909.09 | 43,957 |
| 2025-07-03 | 20,600.00 | 21,000.00 | 20,100.00 | 20,400.00 | 18,545.46 | 34,581 |
| 2025-07-02 | 20,500.00 | 20,700.00 | 20,200.00 | 20,600.00 | 18,727.27 | 5,347 |
| 2025-07-01 | 20,900.00 | 20,900.00 | 20,000.00 | 20,700.00 | 18,818.18 | 28,897 |
| 2025-06-30 | 21,000.00 | 21,200.00 | 20,700.00 | 20,700.00 | 18,818.18 | 17,982 |
| 2025-06-27 | 20,600.00 | 20,900.00 | 20,500.00 | 20,600.00 | 18,727.27 | 10,858 |
| 2025-06-26 | 21,000.00 | 21,000.00 | 20,700.00 | 21,000.00 | 19,090.91 | 12,033 |
| 2025-06-25 | 21,200.00 | 21,300.00 | 20,800.00 | 21,200.00 | 19,272.73 | 9,291 |
| 2025-06-24 | 21,500.00 | 21,600.00 | 20,800.00 | 21,200.00 | 19,272.73 | 32,835 |
| 2025-06-23 | 22,000.00 | 23,000.00 | 21,900.00 | 21,900.00 | 18,099.18 | 72,167 |
| 2025-06-20 | 22,600.00 | 22,900.00 | 22,400.00 | 22,700.00 | 18,760.33 | 7,745 |
| 2025-06-19 | 22,700.00 | 22,800.00 | 22,500.00 | 22,800.00 | 18,842.98 | 27,192 |
| 2025-06-18 | 22,500.00 | 23,100.00 | 22,300.00 | 22,600.00 | 18,677.69 | 29,768 |
| 2025-06-17 | 22,500.00 | 22,500.00 | 21,500.00 | 22,300.00 | 18,429.76 | 9,099 |
| 2025-06-16 | 21,500.00 | 22,600.00 | 21,500.00 | 21,600.00 | 17,851.24 | 100,397 |
| 2025-06-13 | 22,000.00 | 22,700.00 | 22,000.00 | 22,600.00 | 18,677.69 | 21,522 |
| 2025-06-12 | 22,900.00 | 23,300.00 | 22,400.00 | 22,700.00 | 18,760.33 | 16,468 |
| 2025-06-11 | 23,000.00 | 23,300.00 | 22,100.00 | 22,700.00 | 18,760.33 | 5,241 |
| 2025-06-10 | 23,000.00 | 23,400.00 | 22,400.00 | 22,700.00 | 18,760.33 | 20,600 |
| 2025-06-09 | 23,200.00 | 23,900.00 | 22,500.00 | 22,700.00 | 18,760.33 | 85,817 |
| 2025-06-06 | 20,700.00 | 23,900.00 | 20,700.00 | 23,400.00 | 19,338.85 | 113,244 |
| 2025-06-05 | 23,000.00 | 23,200.00 | 22,500.00 | 22,900.00 | 18,925.62 | 40,837 |
| 2025-06-04 | 23,100.00 | 23,200.00 | 22,400.00 | 22,700.00 | 18,760.33 | 23,194 |
| 2025-06-03 | 23,000.00 | 23,700.00 | 22,600.00 | 23,300.00 | 19,256.20 | 150,984 |
| 2025-06-02 | 22,300.00 | 23,500.00 | 22,300.00 | 22,900.00 | 18,925.62 | 49,033 |
| 2025-05-30 | 23,000.00 | 23,400.00 | 22,100.00 | 22,800.00 | 18,842.98 | 26,147 |
| 2025-05-29 | 22,900.00 | 22,900.00 | 21,900.00 | 22,800.00 | 18,842.98 | 18,984 |
| 2025-05-28 | 22,800.00 | 23,400.00 | 22,500.00 | 22,900.00 | 18,925.62 | 122,378 |
| 2025-05-27 | 21,700.00 | 22,800.00 | 21,700.00 | 22,800.00 | 18,842.98 | 117,249 |
| 2025-05-26 | 21,400.00 | 21,800.00 | 20,100.00 | 21,700.00 | 17,933.89 | 52,316 |
| 2025-05-23 | 21,200.00 | 21,500.00 | 20,400.00 | 21,000.00 | 17,355.38 | 38,370 |
| 2025-05-22 | 21,100.00 | 21,400.00 | 20,800.00 | 21,200.00 | 17,520.66 | 29,295 |
| 2025-05-21 | 21,500.00 | 21,500.00 | 21,000.00 | 21,400.00 | 17,685.95 | 27,541 |
| 2025-05-20 | 21,500.00 | 21,600.00 | 21,300.00 | 21,500.00 | 17,768.60 | 19,744 |
| 2025-05-19 | 21,700.00 | 21,700.00 | 21,000.00 | 21,600.00 | 17,851.24 | 29,006 |
| 2025-05-16 | 21,300.00 | 21,900.00 | 20,600.00 | 21,700.00 | 17,933.89 | 50,347 |
| 2025-05-15 | 21,900.00 | 21,900.00 | 20,100.00 | 21,300.00 | 17,603.31 | 59,246 |
| 2025-05-14 | 22,000.00 | 22,400.00 | 20,400.00 | 21,500.00 | 17,768.60 | 194,363 |
| 2025-05-13 | 23,000.00 | 23,500.00 | 22,000.00 | 22,100.00 | 18,264.47 | 51,531 |
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.