Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 36,700.00 | 36,700.00 | 36,000.00 | 36,700.00 | 24,308.45 | 749,700 |
| 2022-12-08 | 33,150.00 | 34,300.00 | 32,650.00 | 34,300.00 | 22,718.80 | 659,295 |
| 2022-12-07 | 33,450.00 | 33,600.00 | 32,050.00 | 32,100.00 | 21,261.61 | 517,146 |
| 2022-12-06 | 35,900.00 | 36,300.00 | 33,600.00 | 33,600.00 | 22,255.15 | 865,095 |
| 2022-12-05 | 37,500.00 | 37,750.01 | 35,800.00 | 36,100.00 | 23,911.04 | 838,341 |
| 2022-12-02 | 35,000.00 | 37,000.00 | 33,400.00 | 37,000.00 | 24,507.16 | 794,241 |
| 2022-12-01 | 36,200.00 | 36,900.00 | 33,000.00 | 35,400.00 | 23,447.39 | 1,068,837 |
| 2022-11-30 | 33,150.00 | 35,000.00 | 32,000.00 | 35,000.00 | 23,182.44 | 782,334 |
| 2022-11-29 | 33,000.00 | 33,900.00 | 31,000.00 | 32,900.00 | 21,791.50 | 831,726 |
| 2022-11-28 | 31,000.00 | 32,600.00 | 31,000.00 | 32,600.00 | 21,592.79 | 805,707 |
| 2022-11-25 | 29,600.00 | 30,500.00 | 29,200.00 | 30,500.00 | 20,201.84 | 527,289 |
| 2022-11-24 | 29,650.00 | 30,100.00 | 28,300.00 | 29,000.00 | 19,208.31 | 404,397 |
| 2022-11-23 | 29,600.00 | 30,800.00 | 29,600.00 | 29,600.00 | 19,605.72 | 650,034 |
| 2022-11-22 | 28,500.00 | 30,450.00 | 28,250.00 | 29,600.00 | 19,605.72 | 862,449 |
| 2022-11-21 | 29,400.00 | 29,500.00 | 28,000.00 | 28,500.00 | 18,877.13 | 664,734 |
| 2022-11-18 | 28,100.00 | 29,500.00 | 26,600.00 | 28,400.00 | 18,810.90 | 510,384 |
| 2022-11-17 | 28,000.00 | 28,500.00 | 27,500.00 | 28,500.00 | 18,877.13 | 388,521 |
| 2022-11-16 | 23,450.00 | 26,950.00 | 23,450.00 | 26,950.00 | 17,850.48 | 1,745,037 |
| 2022-11-15 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 16,691.36 | 667,821 |
| 2022-11-14 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 17,916.72 | 241,668 |
| 2022-11-11 | 30,000.00 | 31,050.00 | 29,050.00 | 29,050.00 | 19,241.43 | 1,679,916 |
| 2022-11-10 | 31,550.00 | 33,300.00 | 31,200.00 | 31,200.00 | 20,665.49 | 912,429 |
| 2022-11-09 | 33,500.00 | 35,200.00 | 33,500.00 | 33,500.00 | 22,188.91 | 556,983 |
| 2022-11-08 | 34,100.00 | 35,500.00 | 34,100.00 | 34,100.00 | 22,586.32 | 1,624,203 |
| 2022-11-07 | 39,400.01 | 39,400.01 | 36,650.00 | 36,650.00 | 24,275.33 | 974,316 |
| 2022-11-04 | 42,000.01 | 42,000.01 | 39,400.01 | 39,400.01 | 26,096.81 | 816,732 |
| 2022-11-03 | 41,900.01 | 43,300.01 | 41,050.01 | 42,000.01 | 27,818.93 | 987,693 |
| 2022-11-02 | 41,900.01 | 43,200.01 | 41,800.01 | 42,050.01 | 27,852.05 | 405,279 |
| 2022-11-01 | 43,000.01 | 43,500.01 | 41,500.01 | 41,900.01 | 27,752.70 | 549,780 |
| 2022-10-31 | 43,000.01 | 44,000.01 | 41,050.01 | 42,100.01 | 27,885.17 | 1,030,911 |
| 2022-10-28 | 43,500.01 | 45,100.01 | 43,500.01 | 44,000.01 | 29,143.64 | 703,689 |
| 2022-10-27 | 40,500.01 | 43,100.01 | 40,500.01 | 43,100.01 | 28,547.52 | 630,336 |
| 2022-10-26 | 40,600.01 | 41,900.01 | 40,100.01 | 40,300.01 | 26,692.93 | 415,275 |
| 2022-10-25 | 40,300.01 | 42,400.01 | 38,600.01 | 40,500.01 | 26,825.40 | 832,608 |
| 2022-10-24 | 43,500.01 | 43,500.01 | 40,300.01 | 40,300.01 | 26,692.93 | 918,603 |
| 2022-10-21 | 46,900.01 | 46,900.01 | 43,300.01 | 43,300.01 | 28,680.00 | 1,058,400 |
| 2022-10-20 | 46,550.01 | 47,600.01 | 46,100.01 | 46,550.01 | 30,832.65 | 223,587 |
| 2022-10-19 | 48,000.01 | 48,000.01 | 46,000.01 | 46,550.01 | 30,832.65 | 532,728 |
| 2022-10-18 | 48,200.01 | 48,800.01 | 47,500.01 | 47,700.01 | 31,594.36 | 381,171 |
| 2022-10-17 | 46,000.01 | 47,850.01 | 45,850.01 | 47,200.01 | 31,263.18 | 412,188 |
| 2022-10-14 | 47,600.01 | 48,200.01 | 46,500.01 | 46,500.01 | 30,799.53 | 778,071 |
| 2022-10-13 | 44,200.01 | 46,300.01 | 44,200.01 | 46,250.01 | 30,633.94 | 436,737 |
| 2022-10-12 | 42,500.01 | 45,700.01 | 40,500.01 | 44,250.01 | 29,309.23 | 1,060,899 |
| 2022-10-11 | 47,000.01 | 47,500.01 | 43,450.01 | 43,450.01 | 28,779.35 | 738,969 |
| 2022-10-10 | 45,300.01 | 48,900.01 | 45,000.01 | 46,700.01 | 30,932.00 | 877,443 |
| 2022-10-07 | 50,600.01 | 50,600.01 | 47,350.01 | 47,350.01 | 31,362.54 | 1,082,361 |
| 2022-10-06 | 52,800.01 | 54,000.01 | 50,500.01 | 50,900.01 | 33,713.90 | 548,016 |
| 2022-10-05 | 51,900.01 | 53,400.01 | 51,200.01 | 52,700.01 | 34,906.14 | 613,284 |
| 2022-10-04 | 54,600.01 | 55,400.01 | 50,000.01 | 50,000.01 | 33,117.78 | 1,399,440 |
| 2022-10-03 | 57,500.01 | 58,000.01 | 53,700.01 | 53,700.01 | 35,568.49 | 828,786 |
| 2022-09-30 | 57,100.01 | 58,000.01 | 54,400.01 | 57,700.01 | 38,217.92 | 1,335,054 |
| 2022-09-29 | 62,800.01 | 63,500.01 | 58,400.01 | 58,400.01 | 38,681.57 | 1,552,467 |
| 2022-09-28 | 67,100.01 | 67,500.01 | 62,700.01 | 62,700.01 | 41,529.69 | 2,163,105 |
| 2022-09-27 | 67,500.01 | 69,600.01 | 67,000.01 | 67,400.01 | 44,642.77 | 599,319 |
| 2022-09-26 | 68,000.01 | 68,500.01 | 66,500.01 | 67,000.01 | 44,377.82 | 908,607 |
| 2022-09-23 | 68,000.01 | 70,700.01 | 67,800.01 | 69,200.01 | 45,835.01 | 1,088,241 |
| 2022-09-22 | 67,000.01 | 68,000.01 | 65,900.01 | 68,000.01 | 45,040.18 | 734,265 |
| 2022-09-21 | 67,300.01 | 69,100.01 | 67,000.01 | 67,500.01 | 44,709.00 | 376,320 |
| 2022-09-20 | 68,800.01 | 68,800.01 | 66,000.01 | 67,700.01 | 44,841.47 | 641,802 |
| 2022-09-19 | 70,100.01 | 71,000.01 | 65,400.01 | 67,900.01 | 44,973.94 | 1,201,872 |
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.