Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	38,000.00	38,100.01	37,000.00	37,950.01	25,136.39	435,855
2023-03-09	35,600.00	38,350.01	35,600.00	38,150.01	25,268.86	913,017
2023-03-08	35,950.00	36,850.00	35,500.00	36,800.00	24,374.68	329,721
2023-03-07	35,850.00	36,550.00	35,700.00	36,000.00	23,844.80	193,452
2023-03-06	36,050.00	36,900.00	35,500.00	36,050.00	23,877.92	432,327
2023-03-03	35,700.00	35,800.00	34,800.00	35,100.00	23,248.68	211,239
2023-03-02	35,600.00	36,350.00	35,000.00	35,050.00	23,215.56	415,569
2023-03-01	33,600.00	35,600.00	33,600.00	35,600.00	23,579.86	185,514
2023-02-28	34,150.00	34,600.00	33,500.00	33,650.00	22,288.26	214,620
2023-02-27	34,500.00	35,050.00	33,300.00	33,500.00	22,188.91	323,841
2023-02-24	35,600.00	36,000.00	35,000.00	35,000.00	23,182.44	209,916
2023-02-23	36,200.00	36,500.00	34,600.00	35,500.00	23,513.62	425,712
2023-02-22	37,050.00	37,500.00	36,500.00	36,500.00	24,175.98	497,448
2023-02-21	37,200.00	38,200.01	37,200.00	37,550.01	24,871.45	648,858
2023-02-20	35,250.00	37,200.00	35,250.00	37,200.00	24,639.63	474,663
2023-02-17	34,900.00	35,500.00	34,700.00	35,050.00	23,215.56	171,990
2023-02-16	35,100.00	35,100.00	34,350.00	34,750.00	23,016.86	160,818
2023-02-15	33,500.00	35,600.00	33,000.00	34,300.00	22,718.80	252,105
2023-02-14	34,000.00	34,000.00	32,800.00	33,500.00	22,188.91	262,248
2023-02-13	35,000.00	35,000.00	33,000.00	33,000.00	21,857.73	1,035,909
2023-02-10	36,050.00	36,050.00	34,800.00	35,450.00	23,480.50	273,714
2023-02-09	36,150.00	36,450.00	36,000.00	36,050.00	23,877.92	184,044
2023-02-08	36,600.00	36,700.00	35,400.00	35,950.00	23,811.68	305,466
2023-02-07	37,000.00	37,450.00	36,000.00	36,000.00	23,844.80	388,374
2023-02-06	36,900.00	37,000.00	36,600.00	37,000.00	24,507.16	285,474
2023-02-03	36,900.00	37,600.00	36,550.00	36,900.00	24,440.92	235,200
2023-02-02	36,700.00	37,500.00	36,000.00	36,750.00	24,341.57	607,698
2023-02-01	39,900.01	39,900.01	36,550.00	36,550.00	24,209.10	746,613
2023-01-31	38,850.01	39,300.01	36,550.00	39,300.01	26,030.57	617,841
2023-01-30	39,500.01	40,000.01	39,000.01	39,300.01	26,030.57	625,044
2023-01-27	39,100.01	40,000.01	39,000.01	39,500.01	26,163.04	615,783
2023-01-19	38,200.01	39,000.01	37,100.00	38,750.01	25,666.28	386,610
2023-01-18	39,700.01	39,700.01	38,050.01	38,250.01	25,335.10	617,400
2023-01-17	36,000.00	37,850.01	35,700.00	37,850.01	25,070.16	654,885
2023-01-16	35,000.00	35,800.00	34,550.00	35,400.00	23,447.39	345,891
2023-01-13	34,900.00	35,200.00	34,800.00	34,850.00	23,083.09	188,601
2023-01-12	35,600.00	35,600.00	34,500.00	34,850.00	23,083.09	285,915
2023-01-11	36,100.00	36,100.00	35,350.00	35,350.00	23,414.27	375,585
2023-01-10	33,550.00	35,900.00	33,250.00	35,350.00	23,414.27	324,723
2023-01-09	33,750.00	34,550.00	33,750.00	33,800.00	22,387.62	214,473
2023-01-06	35,100.00	35,250.00	33,800.00	33,900.00	22,453.85	473,340
2023-01-05	35,650.00	35,650.00	35,000.00	35,100.00	23,248.68	341,775
2023-01-04	35,400.00	36,200.00	35,200.00	35,200.00	23,314.92	352,947
2023-01-03	32,900.00	35,200.00	32,900.00	35,200.00	23,314.92	519,498
2022-12-30	33,750.00	33,750.00	32,900.00	32,900.00	21,791.50	147,441
2022-12-29	32,600.00	33,800.00	32,600.00	33,250.00	22,023.32	235,788
2022-12-28	33,900.00	33,900.00	32,950.00	33,300.00	22,056.44	184,632
2022-12-27	32,550.00	33,650.00	32,300.00	33,650.00	22,288.26	453,642
2022-12-26	35,300.00	35,300.00	32,500.00	32,550.00	21,559.67	895,965
2022-12-23	33,850.00	34,500.00	33,800.00	34,400.00	22,785.03	224,028
2022-12-22	34,200.00	34,300.00	32,000.00	33,850.00	22,420.74	439,089
2022-12-21	35,900.00	35,900.00	32,300.00	33,500.00	22,188.91	497,889
2022-12-20	36,550.00	37,550.01	34,600.00	34,700.00	22,983.74	1,240,533
2022-12-19	37,400.01	39,000.01	37,200.00	37,200.00	24,639.63	1,519,686
2022-12-16	37,100.00	40,250.01	37,100.00	39,200.01	25,964.34	976,080
2022-12-15	39,650.01	39,700.01	38,000.00	38,300.01	25,368.22	473,340
2022-12-14	39,900.01	40,900.01	39,550.01	39,700.01	26,295.52	781,746
2022-12-13	38,800.01	39,200.01	37,000.00	39,200.01	25,964.34	1,242,591
2022-12-12	39,250.01	39,250.01	38,500.01	39,250.01	25,997.46	1,045,758
2022-12-09	36,700.00	36,700.00	36,000.00	36,700.00	24,308.45	749,700

← NewerPage 16 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.