Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	62,500.01	62,700.01	60,400.01	61,700.01	40,867.34	1,336,671
2023-08-29	62,600.01	63,400.01	61,800.01	62,500.01	41,397.22	991,074
2023-08-28	63,000.01	63,400.01	61,600.01	62,400.01	41,330.99	817,908
2023-08-25	59,500.01	63,500.01	59,300.01	62,400.01	41,330.99	2,278,647
2023-08-24	58,500.01	59,600.01	58,100.01	59,500.01	39,410.16	1,071,630
2023-08-23	58,600.01	59,700.01	58,100.01	59,000.01	39,078.98	597,849
2023-08-22	59,200.01	60,000.01	55,500.01	58,500.01	38,747.80	1,939,077
2023-08-21	61,000.01	61,100.01	58,500.01	59,200.01	39,211.45	1,019,151
2023-08-18	65,000.01	65,500.01	61,000.01	61,000.01	40,403.69	2,565,003
2023-08-17	66,500.01	66,700.01	65,500.01	65,500.01	43,384.29	1,011,213
2023-08-16	66,600.01	68,300.01	65,500.01	67,000.01	44,377.82	1,549,674
2023-08-15	67,400.01	68,000.01	66,200.01	66,900.01	44,311.59	1,144,542
2023-08-14	67,400.01	68,400.01	67,100.01	67,300.01	44,576.53	1,412,082
2023-08-11	68,200.01	68,200.01	66,400.01	67,400.01	44,642.77	1,171,737
2023-08-10	66,000.01	68,300.01	65,500.01	68,200.01	45,172.65	2,484,300
2023-08-09	67,000.01	67,000.01	65,000.01	66,000.01	43,715.47	915,663
2023-08-08	63,800.01	67,900.01	63,300.01	66,800.01	44,245.35	3,891,089
2023-08-07	64,400.01	64,600.01	63,200.01	64,000.01	42,390.76	2,019,045
2023-08-04	64,300.01	65,000.01	63,900.01	64,600.01	42,788.17	1,556,436
2023-08-03	63,200.01	65,600.01	63,200.01	64,000.01	42,390.76	1,698,879
2023-08-02	66,100.01	66,900.01	63,000.01	63,300.01	41,927.11	3,934,307
2023-08-01	71,000.01	71,900.01	66,900.01	66,900.01	44,311.59	5,071,352
2023-07-31	74,000.01	74,900.01	70,600.01	71,900.01	47,623.37	1,711,227
2023-07-28	68,700.01	73,600.01	67,600.01	73,600.01	48,749.37	2,831,073
2023-07-27	72,600.01	72,600.01	68,000.01	68,800.01	45,570.06	3,111,696
2023-07-26	73,700.01	74,900.01	71,300.01	72,800.01	48,219.49	1,281,546
2023-07-25	71,200.01	74,900.01	71,000.01	74,000.01	49,014.31	1,646,547
2023-07-24	78,800.01	78,800.01	73,700.01	73,700.01	48,815.61	4,395,887
2023-07-21	79,200.01	80,900.01	79,000.01	79,200.01	52,458.56	560,217
2023-07-20	77,700.01	80,000.01	77,600.01	79,000.01	52,326.09	713,979
2023-07-19	78,000.01	78,500.01	77,500.01	77,700.01	51,465.03	841,575
2023-07-18	78,000.01	78,700.01	77,700.01	78,500.01	51,994.91	476,868
2023-07-17	81,000.01	81,300.01	77,700.01	78,000.01	51,663.73	2,066,526
2023-07-14	77,700.01	80,000.01	77,300.01	80,000.01	52,988.45	1,014,006
2023-07-13	78,900.01	78,900.01	77,000.01	77,700.01	51,465.03	618,282
2023-07-12	78,000.01	79,000.01	76,900.01	78,000.01	51,663.73	904,638
2023-07-11	75,700.01	78,400.01	75,600.01	77,300.01	51,200.09	1,287,426
2023-07-10	75,000.01	76,000.01	74,000.01	75,000.01	49,676.67	959,175
2023-07-07	68,700.01	74,000.01	68,700.01	74,000.01	49,014.31	2,337,594
2023-07-06	70,000.01	70,200.01	68,400.01	69,500.01	46,033.71	752,052
2023-07-05	70,000.01	70,800.01	69,500.01	69,700.01	46,166.18	640,626
2023-07-04	71,000.01	71,000.01	68,800.01	70,000.01	46,364.89	766,752
2023-07-03	69,000.01	70,500.01	68,500.01	70,000.01	46,364.89	667,821
2023-06-30	68,600.01	69,800.01	67,600.01	68,900.01	45,636.30	803,208
2023-06-29	69,200.01	69,300.01	68,200.01	68,600.01	45,437.59	579,915
2023-06-28	69,700.01	71,800.01	69,000.01	69,300.01	45,901.24	1,379,301
2023-06-27	68,300.01	69,200.01	68,200.01	68,800.01	45,570.06	447,321
2023-06-26	70,700.01	70,700.01	68,000.01	68,800.01	45,570.06	766,017
2023-06-23	67,900.01	70,400.01	66,500.01	70,000.01	46,364.89	1,848,231
2023-06-22	67,800.01	68,000.01	66,800.01	67,700.01	44,841.47	445,851
2023-06-21	65,700.01	68,100.01	65,000.01	67,700.01	44,841.47	1,078,833
2023-06-20	64,200.01	65,600.01	63,800.01	65,000.01	43,053.11	347,214
2023-06-19	65,100.01	66,200.01	62,800.01	64,200.01	42,523.23	1,269,198
2023-06-16	66,900.01	66,900.01	65,400.01	65,700.01	43,516.76	823,347
2023-06-15	65,500.01	66,500.01	65,000.01	66,200.01	43,847.94	672,819
2023-06-14	68,100.01	68,700.01	65,600.01	65,800.01	43,583.00	1,354,752
2023-06-13	70,000.01	70,100.01	67,800.01	68,000.01	45,040.18	1,101,471
2023-06-12	67,000.01	71,100.01	66,000.01	69,800.01	46,232.42	1,888,656
2023-06-09	65,500.01	66,500.01	64,500.01	66,500.01	44,046.65	1,175,412
2023-06-08	65,900.01	67,000.01	65,100.01	65,500.01	43,384.29	657,531

← NewerPage 14 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.