Cotana. JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 8,829 |
| 2026-10-16 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,400 |
| 2026-10-15 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 8,261 |
| 2026-10-14 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 6,400 |
| 2026-10-13 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 18,601 |
| 2026-10-12 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 16,200 |
| 2026-10-09 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 23,453 |
| 2026-10-08 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 7,221 |
| 2026-10-07 | 9,000.00 | 9,000.00 | 8,300.00 | 8,800.00 | 8,800.00 | 33,062 |
| 2026-10-06 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2,203 |
| 2026-10-05 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 13,770 |
| 2026-10-02 | 9,500.00 | 9,500.00 | 9,000.00 | 9,400.00 | 9,400.00 | 19,350 |
| 2026-10-01 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 28,441 |
| 2026-09-30 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 83,829 |
| 2026-09-29 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 18,296 |
| 2026-09-28 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 27,016 |
| 2026-09-25 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 7,719 |
| 2026-09-24 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 44,541 |
| 2026-09-23 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 7,919 |
| 2026-09-22 | 8,400.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 45,718 |
| 2026-09-21 | 8,400.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | 45,413 |
| 2026-09-18 | 8,800.00 | 8,800.00 | 8,100.00 | 8,500.00 | 8,500.00 | 35,130 |
| 2026-09-17 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 35,710 |
| 2026-09-16 | 8,700.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 5,130 |
| 2026-09-15 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 5,206 |
| 2026-09-14 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 17,130 |
| 2026-09-11 | 9,100.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 37,651 |
| 2026-09-10 | 9,000.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 33,500 |
| 2026-09-09 | 8,800.00 | 9,400.00 | 8,800.00 | 9,300.00 | 9,300.00 | 51,220 |
| 2026-09-08 | 9,800.00 | 9,800.00 | 8,900.00 | 8,900.00 | 8,900.00 | 57,246 |
| 2026-09-07 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 9,857 |
| 2026-09-04 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 33,579 |
| 2026-09-03 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 8,180 |
| 2026-08-28 | 9,000.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 24,601 |
| 2026-08-27 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 7,588 |
| 2026-08-26 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 19,355 |
| 2026-08-25 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9,857 |
| 2026-08-24 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 20,383 |
| 2026-08-21 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 42,502 |
| 2026-08-20 | 10,100.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 36,631 |
| 2026-08-19 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 12,201 |
| 2026-08-18 | 10,300.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 17,529 |
| 2026-08-17 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 5,670 |
| 2026-08-14 | 10,200.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 42,889 |
| 2026-08-13 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,856 |
| 2026-08-12 | 10,500.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 8,504 |
| 2026-08-11 | 10,600.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 11,656 |
| 2026-08-10 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 22,378 |
| 2026-08-07 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 19,380 |
| 2026-08-06 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 4,213 |
| 2026-08-05 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 3,400 |
| 2026-08-04 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 55,594 |
| 2026-08-03 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 10,961 |
| 2026-07-31 | 10,500.00 | 10,500.00 | 9,700.00 | 10,300.00 | 10,300.00 | 12,562 |
| 2026-07-30 | 10,100.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 78,850 |
| 2026-07-29 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 27,300 |
| 2026-07-28 | 10,000.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 45,375 |
| 2026-07-27 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,400 |
| 2026-07-24 | 10,300.00 | 10,700.00 | 10,000.00 | 10,300.00 | 10,300.00 | 20,713 |
| 2026-07-23 | 10,000.00 | 11,000.00 | 10,000.00 | 10,200.00 | 10,200.00 | 3,370 |
Page 1 of 21 · 1,249 trading daysOlder →
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.