Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 19,900.00 | 21,800.00 | 19,900.00 | 21,800.00 | 18,016.53 | 240,046 |
| 2025-05-09 | 19,400.00 | 19,900.00 | 19,400.00 | 19,900.00 | 16,446.28 | 61,527 |
| 2025-05-08 | 19,400.00 | 19,500.00 | 19,000.00 | 19,400.00 | 16,033.06 | 29,378 |
| 2025-05-07 | 19,200.00 | 19,800.00 | 19,100.00 | 19,500.00 | 16,115.71 | 16,371 |
| 2025-05-06 | 18,000.00 | 19,800.00 | 18,000.00 | 19,300.00 | 15,950.42 | 8,618 |
| 2025-05-05 | 19,500.00 | 19,500.00 | 18,900.00 | 19,400.00 | 16,033.06 | 23,063 |
| 2025-04-29 | 19,200.00 | 19,600.00 | 19,200.00 | 19,500.00 | 16,115.71 | 18,376 |
| 2025-04-28 | 19,600.00 | 19,700.00 | 19,100.00 | 19,600.00 | 16,198.35 | 17,388 |
| 2025-04-25 | 19,500.00 | 20,000.00 | 19,200.00 | 19,600.00 | 16,198.35 | 5,810 |
| 2025-04-24 | 19,900.00 | 19,900.00 | 18,000.00 | 19,500.00 | 16,115.71 | 73,327 |
| 2025-04-23 | 19,700.00 | 19,800.00 | 18,800.00 | 19,400.00 | 16,033.06 | 27,593 |
| 2025-04-22 | 19,000.00 | 19,200.00 | 17,900.00 | 18,800.00 | 15,537.19 | 55,478 |
| 2025-04-21 | 18,900.00 | 19,400.00 | 18,800.00 | 19,300.00 | 15,950.42 | 15,126 |
| 2025-04-18 | 19,600.00 | 20,000.00 | 19,000.00 | 19,400.00 | 16,033.06 | 69,334 |
| 2025-04-17 | 19,000.00 | 20,200.00 | 19,000.00 | 19,300.00 | 15,950.42 | 40,669 |
| 2025-04-16 | 18,700.00 | 19,400.00 | 18,600.00 | 19,400.00 | 16,033.06 | 51,083 |
| 2025-04-15 | 17,800.00 | 19,600.00 | 17,800.00 | 18,700.00 | 15,454.55 | 94,053 |
| 2025-04-14 | 19,800.00 | 20,000.00 | 19,600.00 | 19,700.00 | 16,280.99 | 50,929 |
| 2025-04-11 | 20,300.00 | 20,600.00 | 19,400.00 | 19,600.00 | 16,198.35 | 250,311 |
| 2025-04-10 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 15,537.19 | 12,882 |
| 2025-04-09 | 17,100.00 | 17,900.00 | 17,100.00 | 17,100.00 | 14,132.23 | 267,167 |
| 2025-04-08 | 18,900.00 | 21,000.00 | 18,900.00 | 18,900.00 | 15,619.84 | 167,574 |
| 2025-04-04 | 22,000.00 | 22,600.00 | 20,600.00 | 21,000.00 | 17,355.38 | 205,412 |
| 2025-04-03 | 25,000.00 | 25,000.00 | 22,800.00 | 22,800.00 | 18,842.98 | 182,700 |
| 2025-04-02 | 25,200.00 | 25,300.00 | 25,000.00 | 25,300.00 | 20,909.09 | 38,125 |
| 2025-04-01 | 25,200.00 | 25,300.00 | 25,000.00 | 25,300.00 | 20,909.09 | 15,200 |
| 2025-03-31 | 25,200.00 | 25,300.00 | 24,900.00 | 25,200.00 | 20,826.45 | 44,570 |
| 2025-03-28 | 25,100.00 | 25,500.00 | 25,000.00 | 25,300.00 | 20,909.09 | 59,124 |
| 2025-03-27 | 25,300.00 | 25,300.00 | 24,900.00 | 25,100.00 | 20,743.81 | 71,538 |
| 2025-03-26 | 25,200.00 | 25,300.00 | 25,000.00 | 25,200.00 | 20,826.45 | 53,598 |
| 2025-03-25 | 25,100.00 | 25,300.00 | 25,000.00 | 25,300.00 | 20,909.09 | 51,476 |
| 2025-03-24 | 24,800.00 | 25,100.00 | 24,500.00 | 25,100.00 | 20,743.81 | 38,689 |
| 2025-03-21 | 25,300.00 | 25,300.00 | 24,900.00 | 25,000.00 | 20,661.16 | 51,823 |
| 2025-03-20 | 25,400.00 | 25,400.00 | 25,000.00 | 25,100.00 | 20,743.81 | 41,654 |
| 2025-03-19 | 25,400.00 | 25,500.00 | 25,100.00 | 25,400.00 | 20,991.74 | 51,593 |
| 2025-03-18 | 25,400.00 | 25,600.00 | 25,400.00 | 25,400.00 | 20,991.74 | 64,072 |
| 2025-03-17 | 25,100.00 | 25,300.00 | 25,100.00 | 25,300.00 | 20,909.09 | 38,877 |
| 2025-03-14 | 25,200.00 | 25,400.00 | 25,100.00 | 25,100.00 | 20,743.81 | 37,936 |
| 2025-03-13 | 25,300.00 | 25,500.00 | 25,100.00 | 25,100.00 | 20,743.81 | 45,860 |
| 2025-03-12 | 25,500.00 | 25,700.00 | 25,300.00 | 25,500.00 | 21,074.38 | 30,759 |
| 2025-03-11 | 25,300.00 | 25,600.00 | 25,200.00 | 25,500.00 | 21,074.38 | 49,893 |
| 2025-03-10 | 25,400.00 | 25,400.00 | 25,100.00 | 25,200.00 | 20,826.45 | 22,427 |
| 2025-03-07 | 25,300.00 | 25,700.00 | 25,100.00 | 25,300.00 | 20,909.09 | 129,240 |
| 2025-03-06 | 25,400.00 | 25,600.00 | 25,200.00 | 25,400.00 | 20,991.74 | 38,774 |
| 2025-03-05 | 25,200.00 | 25,500.00 | 25,100.00 | 25,300.00 | 20,909.09 | 72,683 |
| 2025-03-04 | 23,000.00 | 25,500.00 | 23,000.00 | 25,200.00 | 20,826.45 | 61,259 |
| 2025-03-03 | 25,800.00 | 25,800.00 | 25,200.00 | 25,500.00 | 21,074.38 | 21,307 |
| 2025-02-28 | 25,700.00 | 25,800.00 | 25,300.00 | 25,600.00 | 21,157.03 | 75,736 |
| 2025-02-27 | 25,200.00 | 25,700.00 | 25,100.00 | 25,700.00 | 21,239.67 | 25,921 |
| 2025-02-26 | 25,700.00 | 25,800.00 | 25,200.00 | 25,500.00 | 21,074.38 | 48,508 |
| 2025-02-25 | 25,300.00 | 26,000.01 | 25,300.00 | 25,700.00 | 21,239.67 | 46,070 |
| 2025-02-24 | 25,800.00 | 25,800.00 | 25,100.00 | 25,300.00 | 20,909.09 | 22,628 |
| 2025-02-21 | 25,600.00 | 25,900.00 | 25,300.00 | 25,600.00 | 21,157.03 | 39,245 |
| 2025-02-20 | 26,100.01 | 26,100.01 | 25,500.00 | 25,700.00 | 21,239.67 | 61,035 |
| 2025-02-19 | 25,500.00 | 26,000.01 | 25,200.00 | 26,000.01 | 21,487.61 | 117,339 |
| 2025-02-18 | 25,100.00 | 25,500.00 | 25,100.00 | 25,500.00 | 21,074.38 | 97,115 |
| 2025-02-17 | 25,300.00 | 25,400.00 | 25,000.00 | 25,200.00 | 20,826.45 | 73,919 |
| 2025-02-14 | 25,200.00 | 25,400.00 | 25,100.00 | 25,300.00 | 20,909.09 | 46,877 |
| 2025-02-13 | 25,400.00 | 25,400.00 | 25,000.00 | 25,100.00 | 20,743.81 | 51,586 |
| 2025-02-12 | 25,100.00 | 25,300.00 | 25,000.00 | 25,200.00 | 20,826.45 | 46,439 |
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.