Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 72,100.01 | 72,100.01 | 70,000.01 | 70,300.01 | 46,563.60 | 805,560 |
| 2022-09-15 | 71,000.01 | 73,700.01 | 71,000.01 | 72,100.01 | 47,755.84 | 1,310,358 |
| 2022-09-14 | 67,900.01 | 71,000.01 | 67,300.01 | 71,000.01 | 47,027.25 | 899,493 |
| 2022-09-13 | 70,000.01 | 70,000.01 | 68,500.01 | 68,800.01 | 45,570.06 | 475,839 |
| 2022-09-12 | 69,900.01 | 69,900.01 | 68,600.01 | 69,300.01 | 45,901.24 | 670,761 |
| 2022-09-09 | 67,500.01 | 68,500.01 | 66,600.01 | 68,100.01 | 45,106.41 | 509,208 |
| 2022-09-08 | 67,600.01 | 69,000.01 | 66,500.01 | 67,000.01 | 44,377.82 | 1,012,683 |
| 2022-09-07 | 71,000.01 | 71,300.01 | 67,000.01 | 67,100.01 | 44,444.06 | 1,208,928 |
| 2022-09-06 | 71,900.01 | 72,800.01 | 71,000.01 | 71,300.01 | 47,225.95 | 681,786 |
| 2022-09-05 | 72,000.01 | 72,200.01 | 70,400.01 | 71,300.01 | 47,225.95 | 721,770 |
| 2022-08-31 | 69,400.01 | 72,400.01 | 69,000.01 | 72,300.01 | 47,888.31 | 1,671,978 |
| 2022-08-30 | 70,400.01 | 70,800.01 | 69,200.01 | 69,500.01 | 46,033.71 | 656,943 |
| 2022-08-29 | 68,900.01 | 69,800.01 | 67,000.01 | 69,800.01 | 46,232.42 | 1,584,072 |
| 2022-08-26 | 71,900.01 | 72,000.01 | 70,200.01 | 70,200.01 | 46,497.36 | 843,927 |
| 2022-08-25 | 73,500.01 | 73,500.01 | 69,800.01 | 71,800.01 | 47,557.13 | 1,289,778 |
| 2022-08-24 | 73,000.01 | 73,000.01 | 71,500.01 | 71,900.01 | 47,623.37 | 900,669 |
| 2022-08-23 | 71,000.01 | 72,500.01 | 70,500.01 | 72,500.01 | 48,020.78 | 940,947 |
| 2022-08-22 | 71,100.01 | 73,000.01 | 70,000.01 | 70,700.01 | 46,828.54 | 1,209,516 |
| 2022-08-19 | 67,800.01 | 70,900.01 | 67,500.01 | 70,700.01 | 46,828.54 | 2,173,248 |
| 2022-08-18 | 67,500.01 | 67,600.01 | 66,500.01 | 66,800.01 | 44,245.35 | 789,537 |
| 2022-08-17 | 68,000.01 | 69,200.01 | 67,000.01 | 67,300.01 | 44,576.53 | 1,102,353 |
| 2022-08-16 | 63,300.01 | 67,400.01 | 62,800.01 | 67,400.01 | 44,642.77 | 2,355,087 |
| 2022-08-15 | 63,500.01 | 63,500.01 | 62,300.01 | 63,000.01 | 41,728.40 | 514,647 |
| 2022-08-12 | 61,300.01 | 62,500.01 | 60,900.01 | 62,200.01 | 41,198.52 | 827,022 |
| 2022-08-11 | 63,300.01 | 64,000.01 | 61,500.01 | 61,600.01 | 40,801.10 | 1,493,079 |
| 2022-08-10 | 64,000.01 | 64,800.01 | 63,300.01 | 63,300.01 | 41,927.11 | 719,418 |
| 2022-08-09 | 63,000.01 | 65,500.01 | 62,100.01 | 63,800.01 | 42,258.29 | 1,328,733 |
| 2022-08-08 | 64,000.01 | 64,500.01 | 62,400.01 | 63,000.01 | 41,728.40 | 984,753 |
| 2022-08-05 | 63,700.01 | 64,000.01 | 62,600.01 | 63,200.01 | 41,860.87 | 866,124 |
| 2022-08-04 | 62,800.01 | 65,200.01 | 62,800.01 | 63,700.01 | 42,192.05 | 1,678,740 |
| 2022-08-03 | 60,800.01 | 62,400.01 | 60,100.01 | 62,400.01 | 41,330.99 | 820,995 |
| 2022-08-02 | 61,900.01 | 62,900.01 | 60,100.01 | 60,800.01 | 40,271.22 | 1,920,849 |
| 2022-08-01 | 59,000.01 | 62,400.01 | 57,500.01 | 62,000.01 | 41,066.05 | 2,257,626 |
| 2022-07-29 | 60,000.01 | 60,700.01 | 59,400.01 | 60,300.01 | 39,940.04 | 826,728 |
| 2022-07-28 | 60,000.01 | 60,200.01 | 58,600.01 | 60,000.01 | 39,741.33 | 985,635 |
| 2022-07-27 | 56,100.01 | 59,000.01 | 56,100.01 | 59,000.01 | 39,078.98 | 771,309 |
| 2022-07-26 | 55,500.01 | 57,700.01 | 55,500.01 | 56,400.01 | 37,356.85 | 490,833 |
| 2022-07-25 | 57,000.01 | 57,700.01 | 55,600.01 | 55,800.01 | 36,959.44 | 1,903,944 |
| 2022-07-22 | 58,900.01 | 59,700.01 | 57,300.01 | 58,000.01 | 38,416.62 | 750,729 |
| 2022-07-21 | 60,700.01 | 61,800.01 | 58,500.01 | 58,800.01 | 38,946.51 | 1,359,456 |
| 2022-07-20 | 60,800.01 | 62,300.01 | 60,400.01 | 60,600.01 | 40,138.75 | 1,941,723 |
| 2022-07-19 | 59,000.01 | 60,800.01 | 59,000.01 | 59,900.01 | 39,675.10 | 703,248 |
| 2022-07-18 | 59,900.01 | 61,200.01 | 58,300.01 | 60,000.01 | 39,741.33 | 1,295,070 |
| 2022-07-15 | 62,100.01 | 64,300.01 | 59,000.01 | 59,000.01 | 39,078.98 | 2,065,350 |
| 2022-07-14 | 61,500.01 | 62,300.01 | 59,900.01 | 62,100.01 | 41,132.28 | 1,167,327 |
| 2022-07-13 | 61,700.01 | 63,900.01 | 61,100.01 | 61,800.01 | 40,933.57 | 823,200 |
| 2022-07-12 | 61,900.01 | 63,500.01 | 60,100.01 | 62,000.01 | 41,066.05 | 1,358,574 |
| 2022-07-11 | 60,300.01 | 62,800.01 | 60,000.01 | 61,600.01 | 40,801.10 | 935,802 |
| 2022-07-08 | 61,500.01 | 62,400.01 | 60,000.01 | 60,700.01 | 40,204.98 | 854,511 |
| 2022-07-07 | 55,500.01 | 59,100.01 | 55,000.01 | 59,100.01 | 39,145.21 | 2,208,969 |
| 2022-07-06 | 55,200.01 | 56,600.01 | 54,300.01 | 55,300.01 | 36,628.26 | 493,038 |
| 2022-07-05 | 54,100.01 | 57,000.01 | 54,100.01 | 55,200.01 | 36,562.03 | 1,064,280 |
| 2022-07-04 | 54,700.01 | 54,900.01 | 53,200.01 | 54,100.01 | 35,833.44 | 279,153 |
| 2022-07-01 | 53,500.01 | 54,800.01 | 52,600.01 | 53,800.01 | 35,634.73 | 334,719 |
| 2022-06-30 | 55,900.01 | 56,200.01 | 53,800.01 | 53,800.01 | 35,634.73 | 405,720 |
| 2022-06-29 | 54,700.01 | 56,600.01 | 54,200.01 | 55,900.01 | 37,025.68 | 578,151 |
| 2022-06-28 | 53,900.01 | 55,100.01 | 53,000.01 | 55,000.01 | 36,429.56 | 610,785 |
| 2022-06-27 | 52,400.01 | 54,000.01 | 51,700.01 | 53,900.01 | 35,700.96 | 493,626 |
| 2022-06-24 | 52,000.01 | 52,900.01 | 51,800.01 | 52,000.01 | 34,442.49 | 212,121 |
| 2022-06-23 | 50,600.01 | 53,000.01 | 49,800.01 | 51,800.01 | 34,310.02 | 432,915 |
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.