Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 22,500.00 | 25,900.00 | 22,500.00 | 25,100.00 | 20,743.81 | 21,018 |
| 2025-02-10 | 24,900.00 | 25,100.00 | 24,900.00 | 25,000.00 | 20,661.16 | 105,527 |
| 2025-02-07 | 25,600.00 | 26,000.01 | 24,900.00 | 24,900.00 | 20,578.52 | 57,112 |
| 2025-02-06 | 25,600.00 | 26,000.01 | 24,800.00 | 24,900.00 | 20,578.52 | 443,311 |
| 2025-02-05 | 25,700.00 | 26,700.01 | 25,700.00 | 26,200.01 | 21,652.90 | 36,235 |
| 2025-02-04 | 25,300.00 | 26,400.01 | 25,200.00 | 25,700.00 | 21,239.67 | 32,202 |
| 2025-02-03 | 25,200.00 | 25,300.00 | 24,900.00 | 25,100.00 | 20,743.81 | 38,720 |
| 2025-01-24 | 25,200.00 | 26,300.01 | 25,000.00 | 25,300.00 | 20,909.09 | 73,670 |
| 2025-01-23 | 25,200.00 | 25,400.00 | 25,200.00 | 25,200.00 | 20,826.45 | 13,286 |
| 2025-01-22 | 25,200.00 | 25,300.00 | 25,100.00 | 25,100.00 | 20,743.81 | 25,572 |
| 2025-01-21 | 25,800.00 | 25,900.00 | 25,000.00 | 25,200.00 | 20,826.45 | 30,734 |
| 2025-01-20 | 25,300.00 | 26,000.01 | 25,200.00 | 25,900.00 | 21,404.96 | 48,738 |
| 2025-01-17 | 25,100.00 | 25,500.00 | 25,100.00 | 25,300.00 | 20,909.09 | 23,353 |
| 2025-01-16 | 25,100.00 | 25,900.00 | 25,000.00 | 25,000.00 | 20,661.16 | 60,338 |
| 2025-01-15 | 25,300.00 | 25,500.00 | 25,000.00 | 25,000.00 | 20,661.16 | 161,603 |
| 2025-01-14 | 25,500.00 | 25,900.00 | 25,200.00 | 25,200.00 | 20,826.45 | 30,572 |
| 2025-01-13 | 26,000.01 | 26,400.01 | 25,300.00 | 25,900.00 | 21,404.96 | 46,394 |
| 2025-01-10 | 24,400.00 | 27,400.01 | 24,400.00 | 26,000.01 | 21,487.61 | 17,423 |
| 2025-01-09 | 26,000.01 | 26,500.01 | 24,600.00 | 26,000.01 | 21,487.61 | 15,246 |
| 2025-01-08 | 26,000.01 | 26,400.01 | 25,800.00 | 26,000.01 | 21,487.61 | 190,148 |
| 2025-01-07 | 25,900.00 | 26,300.01 | 25,600.00 | 26,200.01 | 21,652.90 | 90,178 |
| 2025-01-06 | 26,500.01 | 26,800.01 | 26,000.01 | 26,000.01 | 21,487.61 | 66,568 |
| 2025-01-03 | 27,200.01 | 27,200.01 | 26,500.01 | 26,500.01 | 21,900.83 | 101,927 |
| 2025-01-02 | 27,200.01 | 27,500.01 | 27,000.01 | 27,200.01 | 22,479.34 | 35,066 |
| 2024-12-31 | 28,100.01 | 28,100.01 | 27,000.01 | 27,200.01 | 22,479.34 | 78,406 |
| 2024-12-30 | 28,600.01 | 28,600.01 | 27,800.01 | 28,100.01 | 23,223.14 | 72,421 |
| 2024-12-27 | 29,100.01 | 29,100.01 | 28,400.01 | 28,600.01 | 23,636.37 | 73,331 |
| 2024-12-26 | 29,200.01 | 29,400.01 | 28,600.01 | 28,600.01 | 23,636.37 | 75,066 |
| 2024-12-25 | 28,700.01 | 29,200.01 | 28,300.01 | 29,200.01 | 24,132.24 | 108,668 |
| 2024-12-24 | 29,400.01 | 29,400.01 | 28,300.01 | 28,300.01 | 23,388.43 | 112,000 |
| 2024-12-23 | 28,200.01 | 29,900.01 | 28,200.01 | 29,200.01 | 24,132.24 | 352,075 |
| 2024-12-20 | 27,500.01 | 28,500.01 | 27,300.01 | 28,500.01 | 23,553.72 | 91,574 |
| 2024-12-19 | 27,500.01 | 27,700.01 | 27,200.01 | 27,500.01 | 22,727.28 | 76,207 |
| 2024-12-18 | 28,000.01 | 28,400.01 | 27,500.01 | 28,000.01 | 23,140.50 | 50,879 |
| 2024-12-17 | 28,000.01 | 28,300.01 | 27,300.01 | 28,000.01 | 23,140.50 | 96,350 |
| 2024-12-16 | 27,600.01 | 28,800.01 | 27,600.01 | 28,000.01 | 23,140.50 | 49,812 |
| 2024-12-13 | 28,500.01 | 28,500.01 | 27,500.01 | 27,500.01 | 22,727.28 | 57,313 |
| 2024-12-12 | 28,600.01 | 28,700.01 | 28,100.01 | 28,500.01 | 23,553.72 | 61,069 |
| 2024-12-11 | 28,200.01 | 28,500.01 | 28,000.01 | 28,500.01 | 23,553.72 | 113,082 |
| 2024-12-10 | 28,500.01 | 28,800.01 | 28,100.01 | 28,200.01 | 23,305.79 | 68,277 |
| 2024-12-09 | 28,600.01 | 29,400.01 | 28,600.01 | 29,000.01 | 23,966.95 | 240,290 |
| 2024-12-06 | 29,600.01 | 29,600.01 | 27,900.01 | 28,500.01 | 23,553.72 | 233,448 |
| 2024-12-05 | 28,100.01 | 29,700.01 | 28,100.01 | 29,500.01 | 24,380.17 | 99,018 |
| 2024-12-04 | 29,000.01 | 31,000.01 | 29,000.01 | 29,200.01 | 24,132.24 | 357,959 |
| 2024-12-03 | 26,000.01 | 28,700.01 | 26,000.01 | 28,700.01 | 23,719.01 | 398,299 |
| 2024-12-02 | 25,400.00 | 26,200.01 | 25,400.00 | 26,100.01 | 21,570.25 | 72,031 |
| 2024-11-29 | 25,700.00 | 25,700.00 | 25,500.00 | 25,600.00 | 21,157.03 | 17,985 |
| 2024-11-28 | 25,400.00 | 25,900.00 | 25,400.00 | 25,700.00 | 21,239.67 | 24,248 |
| 2024-11-27 | 25,400.00 | 25,700.00 | 25,300.00 | 25,700.00 | 21,239.67 | 27,177 |
| 2024-11-26 | 25,700.00 | 26,300.01 | 25,300.00 | 25,600.00 | 21,157.03 | 16,214 |
| 2024-11-25 | 25,500.00 | 26,300.01 | 25,200.00 | 25,700.00 | 21,239.67 | 39,890 |
| 2024-11-22 | 25,200.00 | 25,700.00 | 25,200.00 | 25,500.00 | 21,074.38 | 10,670 |
| 2024-11-21 | 25,200.00 | 25,600.00 | 25,100.00 | 25,200.00 | 20,826.45 | 12,106 |
| 2024-11-20 | 24,300.00 | 25,700.00 | 24,300.00 | 25,400.00 | 20,991.74 | 25,454 |
| 2024-11-19 | 23,000.00 | 26,000.01 | 23,000.00 | 25,200.00 | 20,826.45 | 28,802 |
| 2024-11-18 | 25,500.00 | 25,500.00 | 25,000.00 | 25,500.00 | 21,074.38 | 32,064 |
| 2024-11-15 | 25,400.00 | 25,900.00 | 25,100.00 | 25,500.00 | 21,074.38 | 59,900 |
| 2024-11-14 | 25,500.00 | 25,800.00 | 25,400.00 | 25,400.00 | 20,991.74 | 39,389 |
| 2024-11-13 | 25,200.00 | 25,900.00 | 25,200.00 | 25,700.00 | 21,239.67 | 20,563 |
| 2024-11-12 | 26,000.01 | 26,000.01 | 25,200.00 | 25,200.00 | 20,826.45 | 110,301 |
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.