Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 66,000.01 | 66,300.01 | 65,000.01 | 65,600.01 | 57,934.03 | 2,158,254 |
| 2024-02-23 | 68,800.01 | 68,900.01 | 65,800.01 | 65,800.01 | 58,110.66 | 4,306,364 |
| 2024-02-22 | 68,600.01 | 69,700.01 | 68,600.01 | 68,900.01 | 60,848.40 | 2,005,337 |
| 2024-02-21 | 69,000.01 | 69,400.01 | 68,100.01 | 68,700.01 | 60,671.77 | 1,793,437 |
| 2024-02-20 | 66,300.01 | 69,500.01 | 66,100.01 | 68,800.01 | 60,760.08 | 4,538,330 |
| 2024-02-19 | 66,400.01 | 66,800.01 | 66,000.01 | 66,300.01 | 58,552.23 | 1,634,346 |
| 2024-02-16 | 67,500.01 | 67,500.01 | 66,300.01 | 66,300.01 | 58,552.23 | 1,311,644 |
| 2024-02-15 | 66,800.01 | 67,200.01 | 66,200.01 | 67,000.01 | 59,170.43 | 1,523,655 |
| 2024-02-07 | 66,900.01 | 67,200.01 | 66,200.01 | 66,200.01 | 58,463.92 | 1,004,929 |
| 2024-02-06 | 64,700.01 | 67,500.01 | 63,000.01 | 66,500.01 | 58,728.86 | 2,524,063 |
| 2024-02-05 | 66,900.01 | 67,200.01 | 64,800.01 | 64,800.01 | 57,227.52 | 4,092,369 |
| 2024-02-02 | 67,800.01 | 67,800.01 | 66,600.01 | 66,900.01 | 59,082.12 | 2,402,898 |
| 2024-02-01 | 67,900.01 | 68,100.01 | 67,200.01 | 67,200.01 | 59,347.06 | 1,708,434 |
| 2024-01-31 | 69,500.01 | 70,600.01 | 67,400.01 | 67,500.01 | 59,612.00 | 3,014,565 |
| 2024-01-30 | 69,200.01 | 69,200.01 | 68,300.01 | 69,100.01 | 61,025.03 | 1,035,578 |
| 2024-01-29 | 67,700.01 | 69,500.01 | 67,500.01 | 68,900.01 | 60,848.40 | 2,097,065 |
| 2024-01-26 | 68,000.01 | 68,200.01 | 67,400.01 | 67,700.01 | 59,788.63 | 860,170 |
| 2024-01-25 | 67,800.01 | 67,800.01 | 66,700.01 | 67,800.01 | 59,876.94 | 1,230,721 |
| 2024-01-24 | 68,000.01 | 68,200.01 | 67,000.01 | 67,000.01 | 59,170.43 | 1,439,424 |
| 2024-01-23 | 67,900.01 | 68,100.01 | 67,100.01 | 68,000.01 | 60,053.57 | 1,020,805 |
| 2024-01-22 | 69,100.01 | 69,200.01 | 66,700.01 | 67,900.01 | 59,965.26 | 2,189,124 |
| 2024-01-19 | 69,000.01 | 69,900.01 | 68,200.01 | 69,000.01 | 60,936.71 | 1,135,685 |
| 2024-01-18 | 68,100.01 | 69,000.01 | 67,300.01 | 68,600.01 | 60,583.46 | 1,391,575 |
| 2024-01-17 | 68,300.01 | 68,400.01 | 67,400.01 | 68,000.01 | 60,053.57 | 1,052,116 |
| 2024-01-16 | 66,000.01 | 68,000.01 | 66,000.01 | 68,000.01 | 60,053.57 | 1,572,716 |
| 2024-01-15 | 67,600.01 | 68,300.01 | 65,500.01 | 66,000.01 | 58,287.29 | 1,801,705 |
| 2024-01-12 | 68,000.01 | 68,500.01 | 66,500.01 | 67,600.01 | 59,700.31 | 2,270,819 |
| 2024-01-11 | 67,700.01 | 69,000.01 | 67,000.01 | 69,000.01 | 60,936.71 | 1,758,157 |
| 2024-01-10 | 69,600.01 | 70,000.01 | 66,900.01 | 67,700.01 | 59,788.63 | 3,219,630 |
| 2024-01-09 | 69,400.01 | 71,100.01 | 69,200.01 | 69,800.01 | 61,643.22 | 1,201,063 |
| 2024-01-08 | 70,000.01 | 70,900.01 | 69,300.01 | 69,900.01 | 61,731.54 | 1,365,446 |
| 2024-01-05 | 70,000.01 | 70,600.01 | 69,500.01 | 70,000.01 | 61,819.85 | 1,007,023 |
| 2024-01-04 | 71,200.01 | 71,500.01 | 69,800.01 | 70,000.01 | 61,819.85 | 1,641,402 |
| 2024-01-03 | 67,700.01 | 71,600.01 | 67,700.01 | 71,000.01 | 62,702.99 | 2,072,479 |
| 2024-01-02 | 68,800.01 | 70,000.01 | 67,400.01 | 67,700.01 | 59,788.63 | 2,059,029 |
| 2023-12-29 | 68,600.01 | 69,500.01 | 68,400.01 | 68,800.01 | 60,760.08 | 1,181,218 |
| 2023-12-28 | 70,000.01 | 70,000.01 | 68,100.01 | 68,600.01 | 60,583.46 | 1,624,203 |
| 2023-12-27 | 70,000.01 | 70,000.01 | 69,100.01 | 69,700.01 | 61,554.91 | 1,338,545 |
| 2023-12-26 | 65,900.01 | 69,900.01 | 65,900.01 | 69,500.01 | 61,378.28 | 5,643,917 |
| 2023-12-25 | 65,500.01 | 66,500.01 | 64,900.01 | 65,800.01 | 58,110.66 | 1,280,554 |
| 2023-12-22 | 64,000.01 | 66,400.01 | 64,000.01 | 65,200.01 | 57,580.78 | 3,054,476 |
| 2023-12-21 | 63,600.01 | 64,800.01 | 63,100.01 | 63,900.01 | 56,432.69 | 979,571 |
| 2023-12-20 | 64,000.01 | 64,700.01 | 63,600.01 | 63,800.01 | 56,344.38 | 828,749 |
| 2023-12-19 | 63,600.01 | 64,000.01 | 62,800.01 | 63,800.01 | 56,344.38 | 829,190 |
| 2023-12-18 | 62,000.01 | 64,300.01 | 61,600.01 | 63,600.01 | 56,167.75 | 1,527,073 |
| 2023-12-15 | 62,100.01 | 62,800.01 | 61,300.01 | 62,000.01 | 54,754.73 | 1,085,411 |
| 2023-12-14 | 63,100.01 | 63,500.01 | 61,900.01 | 62,100.01 | 54,843.04 | 902,176 |
| 2023-12-13 | 64,200.01 | 64,800.01 | 62,400.01 | 62,400.01 | 55,107.98 | 1,843,380 |
| 2023-12-12 | 63,800.01 | 64,800.01 | 63,400.01 | 64,100.01 | 56,609.32 | 768,001 |
| 2023-12-11 | 64,500.01 | 64,900.01 | 63,100.01 | 63,800.01 | 56,344.38 | 1,117,825 |
| 2023-12-08 | 66,500.01 | 66,500.01 | 64,000.01 | 64,300.01 | 56,785.95 | 1,017,497 |
| 2023-12-07 | 66,100.01 | 67,600.01 | 63,500.01 | 65,700.01 | 58,022.35 | 3,038,600 |
| 2023-12-06 | 64,400.01 | 66,100.01 | 64,200.01 | 65,700.01 | 58,022.35 | 1,417,153 |
| 2023-12-05 | 65,500.01 | 65,800.01 | 64,300.01 | 64,400.01 | 56,874.26 | 1,253,542 |
| 2023-12-04 | 63,600.01 | 66,100.01 | 63,100.01 | 65,500.01 | 57,845.72 | 2,902,331 |
| 2023-12-01 | 62,400.01 | 63,500.01 | 61,900.01 | 62,500.01 | 55,196.30 | 1,725,082 |
| 2023-11-30 | 62,000.01 | 63,500.01 | 61,900.01 | 62,000.01 | 54,754.73 | 1,674,036 |
| 2023-11-29 | 62,400.01 | 62,600.01 | 61,700.01 | 61,900.01 | 54,666.41 | 1,162,035 |
| 2023-11-28 | 60,000.01 | 62,400.01 | 59,700.01 | 61,900.01 | 54,666.41 | 1,782,412 |
| 2023-11-27 | 62,500.01 | 62,700.01 | 60,000.01 | 60,000.01 | 52,988.45 | 1,213,963 |
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.