Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 61,200.01 | 63,800.01 | 61,200.01 | 63,500.01 | 56,079.44 | 1,156,522 |
| 2024-08-15 | 61,500.01 | 61,600.01 | 60,700.01 | 61,000.01 | 53,871.59 | 335,050 |
| 2024-08-14 | 61,500.01 | 61,700.01 | 60,800.01 | 61,500.01 | 54,313.16 | 413,878 |
| 2024-08-13 | 61,700.01 | 61,700.01 | 60,700.01 | 61,300.01 | 54,136.53 | 528,979 |
| 2024-08-12 | 61,900.01 | 62,000.01 | 61,200.01 | 61,700.01 | 54,489.78 | 486,864 |
| 2024-08-09 | 61,300.01 | 61,500.01 | 61,000.01 | 61,300.01 | 54,136.53 | 417,517 |
| 2024-08-08 | 60,000.01 | 62,700.01 | 59,900.01 | 60,500.01 | 53,430.02 | 825,883 |
| 2024-08-07 | 61,000.01 | 61,000.01 | 59,700.01 | 60,300.01 | 53,253.39 | 509,575 |
| 2024-08-06 | 59,800.01 | 60,800.01 | 58,200.01 | 60,100.01 | 53,076.76 | 1,058,510 |
| 2024-08-05 | 62,600.01 | 63,300.01 | 59,300.01 | 59,300.01 | 52,370.25 | 1,940,289 |
| 2024-08-02 | 64,000.01 | 64,800.01 | 61,000.01 | 63,700.01 | 56,256.07 | 818,275 |
| 2024-08-01 | 65,200.01 | 66,800.01 | 64,000.01 | 64,500.01 | 56,962.58 | 1,493,887 |
| 2024-07-31 | 66,800.01 | 66,900.01 | 65,000.01 | 65,000.01 | 57,404.15 | 1,272,946 |
| 2024-07-30 | 67,500.01 | 67,900.01 | 65,600.01 | 67,200.01 | 59,347.06 | 628,204 |
| 2024-07-29 | 68,000.01 | 68,000.01 | 67,200.01 | 67,400.01 | 59,523.69 | 276,176 |
| 2024-07-26 | 67,200.01 | 67,200.01 | 66,200.01 | 67,200.01 | 59,347.06 | 439,126 |
| 2024-07-25 | 66,500.01 | 66,500.01 | 65,500.01 | 66,500.01 | 58,728.86 | 397,892 |
| 2024-07-24 | 65,000.01 | 66,500.01 | 64,200.01 | 66,500.01 | 58,728.86 | 816,952 |
| 2024-07-23 | 66,800.01 | 68,000.01 | 65,500.01 | 65,500.01 | 57,845.72 | 818,386 |
| 2024-07-22 | 70,000.01 | 70,000.01 | 66,800.01 | 66,800.01 | 58,993.80 | 1,727,176 |
| 2024-07-19 | 71,500.01 | 71,700.01 | 69,300.01 | 69,900.01 | 61,731.54 | 1,369,305 |
| 2024-07-18 | 71,700.01 | 72,000.01 | 70,000.01 | 71,600.01 | 63,232.88 | 1,049,470 |
| 2024-07-17 | 74,100.01 | 74,400.01 | 69,800.01 | 71,600.01 | 63,232.88 | 1,599,397 |
| 2024-07-16 | 73,600.01 | 74,600.01 | 73,100.01 | 73,800.01 | 65,175.79 | 990,486 |
| 2024-07-15 | 73,800.01 | 74,100.01 | 72,400.01 | 73,100.01 | 64,557.59 | 644,962 |
| 2024-07-12 | 73,000.01 | 74,500.01 | 73,000.01 | 73,600.01 | 64,999.16 | 1,139,323 |
| 2024-07-11 | 73,500.01 | 73,900.01 | 73,200.01 | 73,200.01 | 64,645.90 | 697,441 |
| 2024-07-10 | 74,400.01 | 74,500.01 | 73,000.01 | 73,000.01 | 64,469.27 | 947,819 |
| 2024-07-09 | 73,300.01 | 74,800.01 | 72,600.01 | 74,300.01 | 65,617.36 | 1,622,990 |
| 2024-07-08 | 72,400.01 | 72,700.01 | 71,700.01 | 72,700.01 | 64,204.33 | 944,622 |
| 2024-07-05 | 72,100.01 | 72,400.01 | 71,500.01 | 71,800.01 | 63,409.51 | 574,954 |
| 2024-07-04 | 72,200.01 | 72,700.01 | 72,000.01 | 72,000.01 | 63,586.13 | 712,876 |
| 2024-07-03 | 72,000.01 | 72,900.01 | 72,000.01 | 72,200.01 | 63,762.76 | 676,604 |
| 2024-07-02 | 71,300.01 | 72,800.01 | 71,300.01 | 72,200.01 | 63,762.76 | 663,925 |
| 2024-07-01 | 70,300.01 | 71,500.01 | 70,100.01 | 71,200.01 | 62,879.62 | 429,975 |
| 2024-06-28 | 72,600.01 | 72,900.01 | 70,000.01 | 70,100.01 | 61,908.17 | 2,053,185 |
| 2024-06-27 | 73,500.01 | 73,500.01 | 72,400.01 | 72,700.01 | 64,204.33 | 580,025 |
| 2024-06-26 | 73,100.01 | 73,200.01 | 72,300.01 | 73,100.01 | 64,557.59 | 1,150,569 |
| 2024-06-25 | 73,500.01 | 73,700.01 | 72,200.01 | 72,600.01 | 64,116.02 | 1,245,935 |
| 2024-06-24 | 76,000.01 | 76,500.01 | 72,200.01 | 73,000.01 | 64,469.27 | 2,570,478 |
| 2024-06-21 | 76,800.01 | 78,000.01 | 75,900.01 | 76,200.01 | 67,295.33 | 1,716,482 |
| 2024-06-20 | 76,300.01 | 77,800.01 | 75,800.01 | 76,500.01 | 67,560.27 | 1,641,953 |
| 2024-06-19 | 74,000.01 | 77,900.01 | 73,700.01 | 76,300.01 | 67,383.64 | 4,404,928 |
| 2024-06-18 | 72,500.01 | 74,600.01 | 72,300.01 | 73,500.01 | 64,910.85 | 1,536,775 |
| 2024-06-17 | 72,500.01 | 72,700.01 | 72,000.01 | 72,000.01 | 63,586.13 | 906,475 |
| 2024-06-14 | 73,900.01 | 75,300.01 | 72,600.01 | 72,600.01 | 64,116.02 | 2,180,083 |
| 2024-06-13 | 74,300.01 | 75,100.01 | 73,300.01 | 73,400.01 | 64,822.53 | 1,199,299 |
| 2024-06-12 | 74,000.01 | 74,000.01 | 73,000.01 | 74,000.01 | 65,352.42 | 861,052 |
| 2024-06-11 | 74,900.01 | 76,100.01 | 73,700.01 | 74,200.01 | 65,529.04 | 2,381,620 |
| 2024-06-10 | 73,000.01 | 74,800.01 | 72,800.01 | 74,400.01 | 65,705.67 | 2,019,228 |
| 2024-06-07 | 72,700.01 | 72,700.01 | 71,700.01 | 72,600.01 | 64,116.02 | 972,956 |
| 2024-06-06 | 72,300.01 | 72,900.01 | 71,600.01 | 72,300.01 | 63,851.08 | 1,300,068 |
| 2024-06-05 | 73,300.01 | 73,400.01 | 72,300.01 | 72,300.01 | 63,851.08 | 1,562,463 |
| 2024-06-04 | 73,500.01 | 75,400.01 | 73,000.01 | 73,000.01 | 64,469.27 | 1,837,206 |
| 2024-06-03 | 73,500.01 | 73,500.01 | 72,600.01 | 73,100.01 | 64,557.59 | 1,102,169 |
| 2024-05-31 | 72,400.01 | 72,500.01 | 71,300.01 | 72,500.01 | 64,027.70 | 1,241,194 |
| 2024-05-30 | 73,400.01 | 73,600.01 | 70,900.01 | 72,400.01 | 63,939.39 | 2,310,288 |
| 2024-05-29 | 75,200.01 | 75,300.01 | 73,100.01 | 73,800.01 | 65,175.79 | 2,063,659 |
| 2024-05-28 | 72,400.01 | 76,000.01 | 71,300.01 | 75,200.01 | 66,412.18 | 3,989,396 |
| 2024-05-27 | 71,000.01 | 71,700.01 | 69,600.01 | 71,300.01 | 62,967.94 | 968,877 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-01 | 1,000.0001 VND |
| 2024-12-24 | 1,000.0001 VND |
| 2021-09-22 | 1,000.0001 VND |
| 2020-08-28 | 3,000.0004 VND |
| 2019-09-26 | 3,000.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.