Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	67,500.01	67,500.01	65,300.01	65,600.01	43,450.53	819,966
2023-06-06	65,000.01	68,000.01	64,200.01	66,500.01	44,046.65	1,223,334
2023-06-05	64,100.01	65,700.01	64,000.01	64,800.01	42,920.64	1,235,094
2023-06-02	63,800.01	64,000.01	63,400.01	63,600.01	42,125.81	713,832
2023-06-01	64,000.01	64,600.01	63,000.01	64,000.01	42,390.76	533,316
2023-05-31	65,900.01	65,900.01	64,000.01	64,000.01	42,390.76	810,264
2023-05-30	64,000.01	65,500.01	62,900.01	65,500.01	43,384.29	1,234,653
2023-05-29	64,300.01	64,500.01	63,500.01	63,700.01	42,192.05	570,360
2023-05-26	64,000.01	64,800.01	63,200.01	64,000.01	42,390.76	597,849
2023-05-25	64,500.01	65,000.01	64,000.01	64,000.01	42,390.76	459,522
2023-05-24	66,000.01	66,400.01	64,800.01	64,800.01	42,920.64	520,821
2023-05-23	65,800.01	66,400.01	64,000.01	66,000.01	43,715.47	1,400,175
2023-05-22	62,900.01	63,900.01	62,600.01	63,400.01	41,993.34	625,485
2023-05-19	64,800.01	64,800.01	62,400.01	63,300.01	41,927.11	847,308
2023-05-18	63,700.01	64,200.01	63,000.01	64,000.01	42,390.76	422,772
2023-05-17	63,900.01	65,000.01	63,200.01	64,000.01	42,390.76	919,044
2023-05-16	63,200.01	65,000.01	63,100.01	63,400.01	41,993.34	542,283
2023-05-15	64,600.01	65,300.01	62,300.01	63,200.01	41,860.87	1,023,414
2023-05-12	63,000.01	65,800.01	62,000.01	64,600.01	42,788.17	1,148,511
2023-05-11	57,700.01	62,000.01	57,700.01	62,000.01	41,066.05	2,306,724
2023-05-10	57,700.01	58,400.01	57,400.01	58,000.01	38,416.62	687,666
2023-05-09	59,400.01	59,500.01	57,400.01	57,900.01	38,350.39	982,254
2023-05-08	60,500.01	60,900.01	58,900.01	59,000.01	39,078.98	709,422
2023-05-05	56,500.01	59,600.01	56,500.01	59,600.01	39,476.39	945,504
2023-05-04	58,500.01	58,900.01	56,600.01	56,700.01	37,555.56	817,908
2023-04-28	60,500.01	60,500.01	58,500.01	59,000.01	39,078.98	1,002,540
2023-04-27	58,300.01	61,000.01	57,100.01	59,300.01	39,277.69	778,659
2023-04-26	58,000.01	58,500.01	56,600.01	58,500.01	38,747.80	777,630
2023-04-25	60,300.01	62,000.01	55,000.01	58,000.01	38,416.62	2,370,522
2023-04-24	56,100.01	58,800.01	56,000.01	58,800.01	38,946.51	1,352,400
2023-04-21	53,500.01	55,000.01	52,600.01	55,000.01	36,429.56	836,871
2023-04-20	53,000.01	53,800.01	52,200.01	53,300.01	35,303.55	593,733
2023-04-19	53,800.01	53,800.01	51,500.01	53,000.01	35,104.84	1,486,023
2023-04-18	48,700.01	51,300.01	48,100.01	51,300.01	33,978.84	1,319,031
2023-04-17	46,200.01	48,000.01	45,850.01	48,000.01	31,793.07	883,764
2023-04-14	46,500.01	46,900.01	45,850.01	45,850.01	30,369.00	894,201
2023-04-13	47,950.01	48,000.01	46,000.01	46,000.01	30,468.36	659,001
2023-04-12	48,300.01	48,700.01	47,800.01	47,900.01	31,726.83	513,471
2023-04-11	46,650.01	48,300.01	46,550.01	48,300.01	31,991.77	794,535
2023-04-10	47,800.01	48,300.01	46,500.01	47,000.01	31,130.71	757,785
2023-04-07	46,700.01	47,650.01	46,000.01	47,400.01	31,395.65	793,212
2023-04-06	48,000.01	48,000.01	46,200.01	46,700.01	30,932.00	851,424
2023-04-05	47,500.01	48,700.01	46,200.01	47,500.01	31,461.89	1,524,978
2023-04-04	45,000.01	45,700.01	44,400.01	45,700.01	30,269.65	596,820
2023-04-03	44,300.01	46,050.01	44,000.01	44,900.01	29,739.76	850,983
2023-03-31	44,250.01	45,500.01	43,550.01	43,700.01	28,944.94	1,750,035
2023-03-30	42,300.01	44,100.01	41,400.01	44,100.01	29,209.88	1,658,601
2023-03-29	39,800.01	41,500.01	39,550.01	41,250.01	27,322.17	858,480
2023-03-28	40,450.01	40,450.01	39,500.01	39,600.01	26,229.28	546,252
2023-03-27	39,550.01	40,950.01	39,450.01	40,000.01	26,494.22	674,583
2023-03-24	41,000.01	41,000.01	39,300.01	39,400.01	26,096.81	982,401
2023-03-23	38,500.01	40,550.01	38,500.01	40,000.01	26,494.22	1,176,735
2023-03-22	37,500.00	39,800.01	37,450.00	38,600.01	25,566.92	1,260,819
2023-03-21	37,250.00	37,250.00	36,400.00	37,250.00	24,672.74	156,702
2023-03-20	37,050.00	37,700.00	36,650.00	36,650.00	24,275.33	430,122
2023-03-17	37,200.00	37,400.01	36,700.00	37,200.00	24,639.63	331,044
2023-03-16	37,550.01	37,550.01	36,900.00	36,900.00	24,440.92	260,631
2023-03-15	37,000.00	37,850.01	36,800.00	37,600.00	24,904.57	349,419
2023-03-14	37,400.01	37,400.01	36,000.00	36,200.00	23,977.27	325,017
2023-03-13	37,150.01	37,650.01	36,900.00	37,400.01	24,772.10	476,574

← NewerPage 15 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.