Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 72,500.01 | 73,000.01 | 69,200.01 | 71,500.01 | 63,144.56 | 2,281,403 |
| 2024-05-23 | 71,800.01 | 73,000.01 | 71,200.01 | 73,000.01 | 64,469.27 | 1,554,745 |
| 2024-05-22 | 73,000.01 | 73,200.01 | 71,500.01 | 71,800.01 | 63,409.51 | 1,649,230 |
| 2024-05-21 | 70,700.01 | 74,200.01 | 70,100.01 | 72,900.01 | 64,380.96 | 3,067,706 |
| 2024-05-20 | 71,700.01 | 71,800.01 | 70,700.01 | 70,700.01 | 62,438.05 | 1,523,324 |
| 2024-05-17 | 68,500.01 | 70,900.01 | 68,400.01 | 70,700.01 | 62,438.05 | 2,607,963 |
| 2024-05-16 | 68,600.01 | 69,200.01 | 67,700.01 | 68,000.01 | 60,053.57 | 1,324,323 |
| 2024-05-15 | 67,600.01 | 69,900.01 | 67,200.01 | 68,200.01 | 60,230.20 | 2,286,585 |
| 2024-05-14 | 67,000.01 | 67,900.01 | 66,800.01 | 67,400.01 | 59,523.69 | 707,474 |
| 2024-05-13 | 68,000.01 | 68,500.01 | 67,000.01 | 67,000.01 | 59,170.43 | 838,782 |
| 2024-05-10 | 68,200.01 | 68,500.01 | 67,200.01 | 68,200.01 | 60,230.20 | 725,004 |
| 2024-05-09 | 68,800.01 | 70,100.01 | 67,700.01 | 68,100.01 | 60,141.89 | 1,300,619 |
| 2024-05-08 | 68,700.01 | 68,700.01 | 67,300.01 | 68,400.01 | 60,406.83 | 800,966 |
| 2024-05-07 | 67,400.01 | 69,000.01 | 67,300.01 | 68,700.01 | 60,671.77 | 1,586,167 |
| 2024-05-06 | 66,900.01 | 67,500.01 | 66,200.01 | 67,200.01 | 59,347.06 | 1,384,740 |
| 2024-05-03 | 66,900.01 | 67,400.01 | 65,800.01 | 66,000.01 | 58,287.29 | 668,887 |
| 2024-05-02 | 66,800.01 | 66,800.01 | 65,800.01 | 66,500.01 | 58,728.86 | 480,469 |
| 2024-04-26 | 66,600.01 | 67,500.01 | 66,000.01 | 66,300.01 | 58,552.23 | 1,667,421 |
| 2024-04-25 | 65,400.01 | 65,500.01 | 63,700.01 | 65,100.01 | 57,492.46 | 752,677 |
| 2024-04-24 | 63,300.01 | 65,800.01 | 63,100.01 | 65,400.01 | 57,757.41 | 1,086,073 |
| 2024-04-23 | 62,000.01 | 62,900.01 | 62,000.01 | 62,900.01 | 55,549.55 | 717,948 |
| 2024-04-22 | 62,000.01 | 63,400.01 | 61,400.01 | 62,900.01 | 55,549.55 | 863,919 |
| 2024-04-19 | 62,500.01 | 63,600.01 | 61,000.01 | 61,000.01 | 53,871.59 | 1,656,506 |
| 2024-04-17 | 66,400.01 | 66,400.01 | 64,000.01 | 64,000.01 | 56,521.01 | 864,029 |
| 2024-04-16 | 66,100.01 | 67,000.01 | 64,000.01 | 66,000.01 | 58,287.29 | 2,208,748 |
| 2024-04-15 | 70,000.01 | 70,700.01 | 66,000.01 | 66,000.01 | 58,287.29 | 2,537,293 |
| 2024-04-12 | 70,000.01 | 71,500.01 | 69,500.01 | 70,900.01 | 62,614.68 | 1,193,236 |
| 2024-04-11 | 69,500.01 | 70,100.01 | 69,500.01 | 69,600.01 | 61,466.60 | 1,039,547 |
| 2024-04-10 | 71,800.01 | 71,800.01 | 70,200.01 | 70,300.01 | 62,084.79 | 868,549 |
| 2024-04-09 | 70,000.01 | 71,500.01 | 69,800.01 | 71,500.01 | 63,144.56 | 1,088,939 |
| 2024-04-08 | 71,000.01 | 71,200.01 | 69,900.01 | 69,900.01 | 61,731.54 | 821,693 |
| 2024-04-05 | 70,000.01 | 72,200.01 | 69,800.01 | 70,400.01 | 62,173.11 | 2,027,056 |
| 2024-04-04 | 70,400.01 | 71,000.01 | 70,000.01 | 70,400.01 | 62,173.11 | 1,194,559 |
| 2024-04-03 | 71,900.01 | 72,600.01 | 70,700.01 | 70,700.01 | 62,438.05 | 1,939,518 |
| 2024-04-02 | 71,500.01 | 72,000.01 | 70,900.01 | 71,900.01 | 63,497.82 | 1,684,179 |
| 2024-04-01 | 73,000.01 | 73,400.01 | 70,900.01 | 71,600.01 | 63,232.88 | 2,338,402 |
| 2024-03-29 | 73,000.01 | 74,000.01 | 72,400.01 | 73,000.01 | 64,469.27 | 1,334,576 |
| 2024-03-28 | 74,500.01 | 74,500.01 | 72,300.01 | 72,700.01 | 64,204.33 | 1,355,303 |
| 2024-03-27 | 73,400.01 | 74,500.01 | 73,100.01 | 73,500.01 | 64,910.85 | 1,832,245 |
| 2024-03-26 | 73,000.01 | 73,400.01 | 72,100.01 | 73,300.01 | 64,734.22 | 1,597,522 |
| 2024-03-25 | 71,800.01 | 73,400.01 | 71,500.01 | 72,500.01 | 64,027.70 | 2,070,715 |
| 2024-03-22 | 72,100.01 | 72,900.01 | 71,300.01 | 71,600.01 | 63,232.88 | 2,401,245 |
| 2024-03-21 | 72,600.01 | 72,800.01 | 71,200.01 | 71,800.01 | 63,409.51 | 2,309,406 |
| 2024-03-20 | 71,200.01 | 71,900.01 | 70,200.01 | 71,900.01 | 63,497.82 | 1,897,623 |
| 2024-03-19 | 72,500.01 | 72,500.01 | 70,100.01 | 70,300.01 | 62,084.79 | 2,085,268 |
| 2024-03-18 | 77,000.01 | 77,600.01 | 71,600.01 | 71,600.01 | 63,232.88 | 6,505,962 |
| 2024-03-15 | 77,000.01 | 78,100.01 | 75,400.01 | 76,900.01 | 67,913.52 | 2,473,128 |
| 2024-03-14 | 75,700.01 | 77,700.01 | 75,700.01 | 77,000.01 | 68,001.84 | 3,581,250 |
| 2024-03-13 | 71,400.01 | 75,700.01 | 71,200.01 | 75,700.01 | 66,853.75 | 5,219,345 |
| 2024-03-12 | 69,500.01 | 70,900.01 | 69,000.01 | 70,800.01 | 62,526.37 | 1,992,548 |
| 2024-03-11 | 68,800.01 | 70,700.01 | 68,600.01 | 69,200.01 | 61,113.34 | 2,871,240 |
| 2024-03-08 | 71,300.01 | 71,300.01 | 68,900.01 | 69,000.01 | 60,936.71 | 2,899,134 |
| 2024-03-07 | 70,300.01 | 71,400.01 | 70,200.01 | 70,600.01 | 62,349.74 | 2,322,857 |
| 2024-03-06 | 72,700.01 | 72,800.01 | 70,200.01 | 70,600.01 | 62,349.74 | 2,378,313 |
| 2024-03-05 | 72,000.01 | 73,500.01 | 71,100.01 | 72,900.01 | 64,380.96 | 2,096,293 |
| 2024-03-04 | 71,800.01 | 73,400.01 | 71,500.01 | 72,000.01 | 63,586.13 | 4,301,183 |
| 2024-03-01 | 66,800.01 | 69,000.01 | 66,800.01 | 69,000.01 | 60,936.71 | 4,476,590 |
| 2024-02-29 | 67,400.01 | 67,400.01 | 66,100.01 | 66,700.01 | 58,905.49 | 1,625,526 |
| 2024-02-28 | 67,500.01 | 68,200.01 | 66,600.01 | 67,200.01 | 59,347.06 | 1,858,043 |
| 2024-02-27 | 66,200.01 | 67,300.01 | 65,500.01 | 67,300.01 | 59,435.37 | 1,980,200 |
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.