Cotec Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	61,300.01	62,500.01	58,000.01	62,500.01	55,196.30	4,192,476
2023-11-23	66,500.01	66,500.01	61,400.01	61,400.01	54,224.84	2,333,661
2023-11-22	66,000.01	66,700.01	64,100.01	66,000.01	58,287.29	1,847,018
2023-11-21	63,200.01	66,500.01	62,600.01	65,800.01	58,110.66	3,850,150
2023-11-20	61,000.01	63,500.01	60,800.01	62,500.01	55,196.30	2,030,364
2023-11-17	63,200.01	64,100.01	61,100.01	62,000.01	54,754.73	3,166,380
2023-11-16	61,900.01	63,000.01	61,100.01	63,000.01	55,637.87	1,080,229
2023-11-15	64,800.01	64,800.01	60,800.01	61,800.01	54,578.10	4,062,161
2023-11-14	62,400.01	65,200.01	62,300.01	63,400.01	55,991.12	2,191,218
2023-11-13	64,000.01	64,000.01	61,200.01	62,300.01	55,019.67	1,633,795
2023-11-10	61,000.01	65,400.01	60,700.01	63,000.01	55,637.87	3,440,461
2023-11-09	62,600.01	65,700.01	61,500.01	62,000.01	54,754.73	2,407,308
2023-11-08	61,400.01	63,500.01	60,200.01	63,000.01	55,637.87	1,895,087
2023-11-07	58,500.01	62,800.01	57,800.01	61,100.01	53,959.90	4,031,180
2023-11-06	59,300.01	59,700.01	57,800.01	58,700.01	51,840.36	1,351,003
2023-11-03	55,500.01	57,500.01	54,600.01	57,500.01	50,780.59	3,966,905
2023-11-02	51,000.01	53,800.01	51,000.01	53,800.01	47,512.97	1,138,882
2023-11-01	50,800.01	51,400.01	48,250.01	50,300.01	44,421.98	953,332
2023-10-31	53,200.01	53,500.01	50,000.01	50,600.01	44,686.92	1,391,134
2023-10-30	55,000.01	57,500.01	52,100.01	52,100.01	46,011.63	1,790,350
2023-10-27	52,400.01	54,800.01	51,300.01	54,800.01	48,396.11	2,212,827
2023-10-26	53,100.01	53,900.01	51,200.01	51,300.01	45,305.12	2,338,292
2023-10-25	54,000.01	56,600.01	53,400.01	55,000.01	48,572.74	1,654,522
2023-10-24	50,100.01	52,900.01	49,850.01	52,900.01	46,718.15	1,790,680
2023-10-23	51,300.01	51,300.01	48,000.01	49,500.01	43,715.47	608,249
2023-10-20	49,200.01	51,000.01	47,700.01	51,000.01	45,040.18	701,410
2023-10-19	49,500.01	50,000.01	47,800.01	49,200.01	43,450.53	800,305
2023-10-18	51,600.01	51,600.01	47,900.01	49,500.01	43,715.47	1,600,058
2023-10-17	54,700.01	55,800.01	51,200.01	51,200.01	45,216.81	1,238,107
2023-10-16	55,100.01	55,700.01	53,800.01	54,700.01	48,307.80	868,329
2023-10-13	53,600.01	55,000.01	53,100.01	54,900.01	48,484.43	1,001,621
2023-10-12	54,900.01	55,100.01	53,200.01	53,800.01	47,512.97	1,077,473
2023-10-11	51,200.01	54,300.01	51,100.01	54,300.01	47,954.54	1,522,883
2023-10-10	52,400.01	53,000.01	51,000.01	51,100.01	45,128.49	1,296,209
2023-10-09	52,600.01	52,600.01	51,300.01	51,700.01	45,658.38	668,556
2023-10-06	49,000.01	51,500.01	48,600.01	51,500.01	45,481.75	1,057,849
2023-10-05	48,000.01	49,500.01	47,500.01	49,400.01	43,627.15	776,491
2023-10-04	45,200.01	47,500.01	45,000.01	47,400.01	41,860.87	335,270
2023-10-03	47,600.01	47,700.01	45,000.01	46,100.01	40,712.79	359,415
2023-10-02	47,900.01	48,500.01	47,800.01	47,800.01	42,214.13	263,608
2023-09-29	49,000.01	49,000.01	47,200.01	47,800.01	42,214.13	351,477
2023-09-28	48,700.01	49,600.01	48,000.01	48,300.01	42,655.70	573,079
2023-09-27	64,100.01	64,500.01	60,500.01	63,000.01	41,728.40	1,066,485
2023-09-26	63,000.01	64,700.01	62,300.01	63,400.01	41,993.34	1,122,492
2023-09-25	67,800.01	69,000.01	63,700.01	63,700.01	42,192.05	2,266,299
2023-09-22	69,200.01	69,700.01	65,800.01	68,400.01	45,305.12	3,072,300
2023-09-21	72,300.01	72,400.01	70,600.01	70,600.01	46,762.30	1,008,273
2023-09-20	71,500.01	72,000.01	70,000.01	72,000.01	47,689.60	1,479,114
2023-09-19	70,800.01	71,500.01	69,600.01	70,500.01	46,696.07	1,284,045
2023-09-18	68,000.01	71,800.01	67,600.01	70,800.01	46,894.77	3,116,400
2023-09-15	65,200.01	67,900.01	65,200.01	67,500.01	44,709.00	1,389,738
2023-09-14	66,800.01	67,000.01	65,000.01	65,200.01	43,185.58	1,058,547
2023-09-13	66,400.01	68,000.01	65,500.01	66,800.01	44,245.35	1,750,917
2023-09-12	64,500.01	66,200.01	64,300.01	66,200.01	43,847.94	718,242
2023-09-11	66,800.01	67,300.01	64,300.01	64,500.01	42,721.93	1,487,640
2023-09-08	65,900.01	68,200.01	65,600.01	66,800.01	44,245.35	1,345,197
2023-09-07	66,900.01	67,800.01	65,700.01	66,400.01	43,980.41	1,127,784
2023-09-06	65,500.01	67,600.01	64,700.01	67,000.01	44,377.82	1,328,880
2023-09-05	63,800.01	65,600.01	63,700.01	65,300.01	43,251.82	1,478,820
2023-08-31	62,100.01	64,000.01	61,600.01	63,100.01	41,794.64	1,387,386

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.