Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 26,000.01 | 26,000.01 | 25,200.00 | 25,200.00 | 20,826.45 | 110,301 |
| 2024-11-11 | 25,800.00 | 26,000.01 | 25,300.00 | 26,000.01 | 21,487.61 | 35,678 |
| 2024-11-08 | 26,500.01 | 26,600.01 | 25,600.00 | 25,700.00 | 21,239.67 | 19,948 |
| 2024-11-07 | 26,400.01 | 26,600.01 | 25,900.00 | 26,600.01 | 21,983.48 | 74,956 |
| 2024-11-06 | 25,100.00 | 26,700.01 | 25,000.00 | 26,700.01 | 22,066.12 | 40,172 |
| 2024-11-05 | 25,000.00 | 25,600.00 | 25,000.00 | 25,200.00 | 20,826.45 | 5,924 |
| 2024-11-04 | 25,300.00 | 25,800.00 | 24,900.00 | 25,100.00 | 20,743.81 | 52,738 |
| 2024-11-01 | 26,300.01 | 26,400.01 | 25,300.00 | 25,500.00 | 21,074.38 | 90,204 |
| 2024-10-31 | 27,200.01 | 27,200.01 | 26,300.01 | 26,300.01 | 21,735.54 | 94,213 |
| 2024-10-30 | 27,600.01 | 27,800.01 | 27,200.01 | 27,200.01 | 22,479.34 | 67,203 |
| 2024-10-29 | 28,200.01 | 28,200.01 | 27,500.01 | 27,600.01 | 22,809.92 | 53,828 |
| 2024-10-28 | 27,800.01 | 27,900.01 | 27,600.01 | 27,600.01 | 22,809.92 | 18,554 |
| 2024-10-25 | 28,200.01 | 28,200.01 | 27,800.01 | 27,800.01 | 22,975.21 | 7,215 |
| 2024-10-24 | 27,800.01 | 28,000.01 | 27,800.01 | 27,900.01 | 23,057.86 | 14,703 |
| 2024-10-23 | 27,500.01 | 28,300.01 | 27,500.01 | 27,800.01 | 22,975.21 | 31,391 |
| 2024-10-22 | 27,700.01 | 27,900.01 | 27,500.01 | 27,800.01 | 22,975.21 | 32,888 |
| 2024-10-21 | 28,000.01 | 28,200.01 | 27,500.01 | 27,500.01 | 22,727.28 | 45,786 |
| 2024-10-18 | 28,200.01 | 28,500.01 | 27,900.01 | 27,900.01 | 23,057.86 | 40,825 |
| 2024-10-17 | 28,000.01 | 28,200.01 | 27,800.01 | 28,200.01 | 23,305.79 | 22,070 |
| 2024-10-16 | 27,600.01 | 28,300.01 | 27,600.01 | 28,000.01 | 23,140.50 | 13,044 |
| 2024-10-15 | 28,000.01 | 28,400.01 | 27,900.01 | 28,000.01 | 23,140.50 | 17,566 |
| 2024-10-14 | 29,900.01 | 29,900.01 | 27,900.01 | 28,000.01 | 23,140.50 | 36,815 |
| 2024-10-11 | 28,000.01 | 28,200.01 | 27,800.01 | 27,900.01 | 23,057.86 | 43,738 |
| 2024-10-10 | 28,200.01 | 28,200.01 | 28,000.01 | 28,000.01 | 23,140.50 | 39,688 |
| 2024-10-09 | 28,100.01 | 28,300.01 | 28,000.01 | 28,200.01 | 23,305.79 | 24,241 |
| 2024-10-08 | 28,200.01 | 28,200.01 | 28,000.01 | 28,100.01 | 23,223.14 | 103,964 |
| 2024-10-07 | 28,200.01 | 28,500.01 | 28,200.01 | 28,200.01 | 23,305.79 | 52,789 |
| 2024-10-04 | 28,000.01 | 28,300.01 | 28,000.01 | 28,200.01 | 23,305.79 | 77,113 |
| 2024-10-03 | 28,300.01 | 28,500.01 | 28,100.01 | 28,300.01 | 23,388.43 | 115,947 |
| 2024-10-02 | 28,200.01 | 28,600.01 | 28,000.01 | 28,300.01 | 23,388.43 | 36,563 |
| 2024-10-01 | 28,000.01 | 28,500.01 | 28,000.01 | 28,300.01 | 23,388.43 | 36,749 |
| 2024-09-30 | 28,400.01 | 28,500.01 | 28,100.01 | 28,100.01 | 23,223.14 | 49,176 |
| 2024-09-27 | 28,800.01 | 29,000.01 | 28,200.01 | 28,300.01 | 23,388.43 | 623,284 |
| 2024-09-26 | 28,500.01 | 28,600.01 | 28,400.01 | 28,600.01 | 23,636.37 | 584,051 |
| 2024-09-25 | 28,400.01 | 28,800.01 | 28,000.01 | 28,500.01 | 23,553.72 | 63,706 |
| 2024-09-24 | 28,000.01 | 28,400.01 | 28,000.01 | 28,200.01 | 23,305.79 | 51,391 |
| 2024-09-23 | 28,100.01 | 28,300.01 | 27,900.01 | 28,000.01 | 23,140.50 | 86,809 |
| 2024-09-20 | 28,300.01 | 28,600.01 | 28,100.01 | 28,100.01 | 23,223.14 | 61,061 |
| 2024-09-19 | 28,500.01 | 28,500.01 | 28,200.01 | 28,300.01 | 23,388.43 | 30,632 |
| 2024-09-18 | 28,700.01 | 28,700.01 | 28,200.01 | 28,300.01 | 23,388.43 | 15,155 |
| 2024-09-17 | 28,000.01 | 28,400.01 | 28,000.01 | 28,400.01 | 23,471.08 | 55,503 |
| 2024-09-16 | 28,400.01 | 28,400.01 | 28,000.01 | 28,100.01 | 23,223.14 | 120,661 |
| 2024-09-13 | 28,500.01 | 28,500.01 | 28,000.01 | 28,200.01 | 23,305.79 | 60,713 |
| 2024-09-12 | 28,500.01 | 28,500.01 | 27,900.01 | 28,100.01 | 23,223.14 | 32,322 |
| 2024-09-11 | 28,300.01 | 28,300.01 | 28,000.01 | 28,000.01 | 23,140.50 | 64,299 |
| 2024-09-10 | 28,300.01 | 28,400.01 | 28,100.01 | 28,300.01 | 23,388.43 | 104,332 |
| 2024-09-09 | 28,200.01 | 28,300.01 | 28,000.01 | 28,200.01 | 23,305.79 | 95,170 |
| 2024-09-06 | 28,400.01 | 28,400.01 | 28,000.01 | 28,200.01 | 23,305.79 | 17,088 |
| 2024-09-05 | 28,000.01 | 28,600.01 | 28,000.01 | 28,400.01 | 23,471.08 | 89,039 |
| 2024-09-04 | 28,100.01 | 28,300.01 | 27,700.01 | 28,100.01 | 23,223.14 | 67,796 |
| 2024-08-30 | 28,300.01 | 28,700.01 | 28,000.01 | 28,100.01 | 23,223.14 | 84,509 |
| 2024-08-29 | 28,600.01 | 28,900.01 | 28,200.01 | 28,300.01 | 23,388.43 | 64,138 |
| 2024-08-28 | 28,100.01 | 28,900.01 | 28,000.01 | 28,600.01 | 23,636.37 | 112,257 |
| 2024-08-27 | 29,000.01 | 29,400.01 | 28,500.01 | 28,600.01 | 23,636.37 | 138,003 |
| 2024-08-26 | 30,100.01 | 30,300.01 | 29,200.01 | 29,200.01 | 24,132.24 | 63,244 |
| 2024-08-23 | 31,000.01 | 31,000.01 | 30,000.01 | 30,100.01 | 24,876.04 | 82,667 |
| 2024-08-22 | 29,300.01 | 30,800.01 | 28,900.01 | 30,500.01 | 25,206.62 | 167,965 |
| 2024-08-21 | 29,700.01 | 29,700.01 | 29,300.01 | 29,300.01 | 24,214.88 | 92,166 |
| 2024-08-20 | 30,800.01 | 30,800.01 | 29,100.01 | 29,700.01 | 24,545.46 | 195,174 |
| 2024-08-19 | 30,600.01 | 30,700.01 | 29,600.01 | 30,000.01 | 24,793.39 | 444,884 |
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.