Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 50,900.01 | 52,200.01 | 50,000.01 | 50,600.01 | 33,515.19 | 175,959 |
| 2022-06-21 | 50,000.01 | 51,200.01 | 48,600.01 | 50,500.01 | 33,448.96 | 876,561 |
| 2022-06-20 | 53,200.01 | 54,500.01 | 49,800.01 | 49,800.01 | 32,985.31 | 1,025,325 |
| 2022-06-17 | 53,000.01 | 54,200.01 | 53,000.01 | 53,500.01 | 35,436.02 | 607,551 |
| 2022-06-16 | 56,900.01 | 56,900.01 | 55,000.01 | 55,500.01 | 36,760.73 | 594,027 |
| 2022-06-15 | 56,000.01 | 58,500.01 | 52,600.01 | 55,000.01 | 36,429.56 | 598,290 |
| 2022-06-14 | 51,000.01 | 56,900.01 | 51,000.01 | 55,900.01 | 37,025.68 | 935,949 |
| 2022-06-13 | 54,100.01 | 56,400.01 | 53,500.01 | 53,600.01 | 35,502.26 | 1,176,882 |
| 2022-06-10 | 56,000.01 | 59,500.01 | 56,000.01 | 57,000.01 | 37,754.27 | 1,320,501 |
| 2022-06-09 | 56,700.01 | 57,400.01 | 56,000.01 | 57,200.01 | 37,886.74 | 637,686 |
| 2022-06-08 | 55,500.01 | 57,800.01 | 55,500.01 | 56,600.01 | 37,489.32 | 939,624 |
| 2022-06-07 | 57,000.01 | 57,000.01 | 53,500.01 | 55,400.01 | 36,694.50 | 1,130,577 |
| 2022-06-06 | 57,600.01 | 60,700.01 | 56,900.01 | 57,500.01 | 38,085.44 | 1,152,480 |
| 2022-06-03 | 56,900.01 | 57,800.01 | 56,600.01 | 57,600.01 | 38,151.68 | 1,117,641 |
| 2022-06-02 | 55,200.01 | 56,800.01 | 54,100.01 | 56,600.01 | 37,489.32 | 1,012,977 |
| 2022-06-01 | 56,200.01 | 56,800.01 | 55,100.01 | 55,200.01 | 36,562.03 | 1,478,085 |
| 2022-05-31 | 52,100.01 | 54,400.01 | 51,600.01 | 54,400.01 | 36,032.14 | 950,943 |
| 2022-05-30 | 49,450.01 | 51,600.01 | 49,450.01 | 50,900.01 | 33,713.90 | 765,429 |
| 2022-05-27 | 49,550.01 | 49,900.01 | 49,000.01 | 49,400.01 | 32,720.36 | 482,895 |
| 2022-05-26 | 50,000.01 | 50,900.01 | 49,000.01 | 49,400.01 | 32,720.36 | 719,859 |
| 2022-05-25 | 47,500.01 | 49,000.01 | 47,000.01 | 49,000.01 | 32,455.42 | 884,352 |
| 2022-05-24 | 46,450.01 | 47,100.01 | 44,800.01 | 45,800.01 | 30,335.88 | 456,729 |
| 2022-05-23 | 48,700.01 | 48,900.01 | 45,000.01 | 46,450.01 | 30,766.42 | 524,055 |
| 2022-05-20 | 47,950.01 | 48,900.01 | 47,400.01 | 47,800.01 | 31,660.60 | 623,133 |
| 2022-05-19 | 45,500.01 | 48,000.01 | 45,400.01 | 47,750.01 | 31,627.48 | 593,292 |
| 2022-05-18 | 47,500.01 | 48,350.01 | 46,600.01 | 47,800.01 | 31,660.60 | 703,395 |
| 2022-05-17 | 43,200.01 | 46,150.01 | 43,000.01 | 46,150.01 | 30,567.71 | 813,057 |
| 2022-05-16 | 44,800.01 | 45,400.01 | 42,700.01 | 43,150.01 | 28,580.64 | 694,575 |
| 2022-05-13 | 45,500.01 | 46,200.01 | 42,950.01 | 42,950.01 | 28,448.17 | 1,663,011 |
| 2022-05-12 | 49,950.01 | 49,950.01 | 46,150.01 | 46,150.01 | 30,567.71 | 879,795 |
| 2022-05-11 | 49,800.01 | 50,400.01 | 48,400.01 | 49,600.01 | 32,852.84 | 731,178 |
| 2022-05-10 | 47,300.01 | 50,600.01 | 47,300.01 | 48,800.01 | 32,322.95 | 1,329,027 |
| 2022-05-09 | 53,400.01 | 54,500.01 | 49,800.01 | 49,800.01 | 32,985.31 | 1,701,231 |
| 2022-05-06 | 55,300.01 | 55,900.01 | 53,500.01 | 53,500.01 | 35,436.02 | 979,608 |
| 2022-05-05 | 59,000.01 | 59,000.01 | 54,600.01 | 56,500.01 | 37,423.09 | 754,551 |
| 2022-05-04 | 57,000.01 | 58,100.01 | 56,200.01 | 57,800.01 | 38,284.15 | 843,486 |
| 2022-04-29 | 58,000.01 | 59,500.01 | 55,500.01 | 55,500.01 | 36,760.73 | 3,206,511 |
| 2022-04-28 | 59,000.01 | 60,600.01 | 58,000.01 | 58,000.01 | 38,416.62 | 932,127 |
| 2022-04-27 | 59,000.01 | 60,500.01 | 57,000.01 | 58,800.01 | 38,946.51 | 1,304,919 |
| 2022-04-26 | 54,100.01 | 58,700.01 | 53,500.01 | 58,700.01 | 38,880.27 | 1,349,460 |
| 2022-04-25 | 57,500.01 | 58,500.01 | 53,300.01 | 54,900.01 | 36,363.32 | 1,614,207 |
| 2022-04-22 | 64,000.01 | 64,000.01 | 57,000.01 | 57,000.01 | 37,754.27 | 2,055,501 |
| 2022-04-21 | 63,000.01 | 65,100.01 | 61,000.01 | 61,200.01 | 40,536.16 | 1,392,825 |
| 2022-04-20 | 67,500.01 | 67,500.01 | 64,000.01 | 64,000.01 | 42,390.76 | 1,064,868 |
| 2022-04-19 | 65,000.01 | 69,200.01 | 64,000.01 | 66,100.01 | 43,781.70 | 1,491,609 |
| 2022-04-18 | 67,800.01 | 69,200.01 | 65,000.01 | 65,000.01 | 43,053.11 | 2,497,677 |
| 2022-04-15 | 74,500.01 | 75,000.01 | 69,800.01 | 69,800.01 | 46,232.42 | 2,936,178 |
| 2022-04-14 | 77,600.01 | 78,700.01 | 75,000.01 | 75,000.01 | 49,676.67 | 777,924 |
| 2022-04-13 | 77,500.01 | 79,500.01 | 74,400.01 | 76,200.01 | 50,471.49 | 2,201,472 |
| 2022-04-12 | 86,000.01 | 86,400.01 | 80,000.01 | 80,000.01 | 52,988.45 | 2,059,911 |
| 2022-04-08 | 85,900.01 | 87,700.01 | 85,700.01 | 86,000.01 | 56,962.58 | 880,677 |
| 2022-04-07 | 88,000.01 | 90,700.01 | 86,000.01 | 86,000.01 | 56,962.58 | 1,667,715 |
| 2022-04-06 | 94,000.01 | 95,000.01 | 88,900.01 | 88,900.01 | 58,883.41 | 3,120,810 |
| 2022-04-05 | 97,600.01 | 99,000.01 | 94,700.01 | 95,000.01 | 62,923.78 | 3,473,022 |
| 2022-04-04 | 98,200.01 | 103,700.01 | 97,200.01 | 99,000.01 | 65,573.20 | 1,474,557 |
| 2022-04-01 | 96,600.01 | 100,500.01 | 95,700.01 | 98,200.01 | 65,043.32 | 1,070,601 |
| 2022-03-31 | 97,700.01 | 98,900.01 | 95,700.01 | 96,600.01 | 63,983.55 | 779,835 |
| 2022-03-30 | 96,000.01 | 99,300.01 | 95,500.01 | 97,700.01 | 64,712.14 | 1,664,040 |
| 2022-03-29 | 90,800.01 | 97,100.01 | 90,600.01 | 97,100.01 | 64,314.73 | 2,044,917 |
| 2022-03-28 | 90,300.01 | 91,700.01 | 89,000.01 | 90,800.01 | 60,141.89 | 1,338,435 |
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.