Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56,200.00	58,500.00	54,700.00	56,900.00	56,900.00	458,000
2026-07-22	58,300.00	59,500.00	56,000.00	56,000.00	56,000.00	661,800
2026-07-21	58,100.00	60,300.00	58,000.00	58,600.00	58,600.00	322,400
2026-07-20	63,500.00	63,500.00	59,100.00	59,100.00	59,100.00	713,500
2026-07-17	66,000.00	66,200.00	63,500.00	63,500.00	63,500.00	426,800
2026-07-16	66,200.00	66,500.00	63,100.00	66,200.00	66,200.00	493,000
2026-07-15	67,500.00	67,500.00	66,100.00	66,100.00	66,100.00	259,100
2026-07-14	67,600.00	67,800.00	66,400.00	67,500.00	67,500.00	473,900
2026-07-13	68,300.00	68,300.00	66,800.00	67,600.00	67,600.00	792,900
2026-07-10	68,600.00	69,500.00	68,600.00	68,800.00	68,800.00	540,900
2026-07-09	70,300.00	70,400.00	69,400.00	69,500.00	69,500.00	588,300
2026-07-08	71,500.00	71,500.00	70,200.00	71,000.00	71,000.00	469,700
2026-07-07	70,300.00	71,700.00	68,000.00	71,700.00	71,700.00	804,500
2026-07-06	72,400.00	72,400.00	70,000.00	70,300.00	70,300.00	977,200
2026-07-03	72,000.00	72,300.00	71,100.00	72,000.00	72,000.00	485,000
2026-07-02	72,000.00	72,400.00	71,000.00	72,000.00	72,000.00	888,300
2026-07-01	72,600.00	72,700.00	71,700.00	72,500.00	72,500.00	353,800
2026-06-30	72,900.00	73,200.00	72,200.00	72,700.00	72,700.00	378,000
2026-06-29	71,600.00	73,800.00	71,000.00	72,000.00	72,000.00	666,400
2026-06-26	71,000.00	71,600.00	70,900.00	71,600.00	71,600.00	150,100
2026-06-25	70,800.00	71,600.00	70,400.00	71,600.00	71,600.00	308,500
2026-06-24	71,500.00	71,500.00	69,900.00	70,300.00	70,300.00	532,200
2026-06-23	72,200.00	72,200.00	71,300.00	71,400.00	71,400.00	412,700
2026-06-22	72,500.00	72,500.00	71,200.00	72,500.00	72,500.00	397,000
2026-06-19	72,500.00	73,000.00	72,300.00	72,500.00	72,500.00	194,000
2026-06-18	73,600.00	73,600.00	72,500.00	73,000.00	73,000.00	382,900
2026-06-17	72,700.00	73,900.00	72,400.00	73,600.00	73,600.00	560,900
2026-06-16	72,300.00	72,700.00	71,700.00	72,700.00	72,700.00	569,400
2026-06-15	71,900.00	72,300.00	70,800.00	72,300.00	72,300.00	577,600
2026-06-12	71,600.00	71,900.00	70,700.00	70,800.00	70,800.00	514,900
2026-06-11	71,700.00	71,700.00	70,500.00	71,600.00	71,600.00	447,600
2026-06-10	71,800.00	71,900.00	71,000.00	71,800.00	71,800.00	390,500
2026-06-09	71,000.00	71,800.00	70,500.00	71,700.00	71,700.00	371,081
2026-06-08	71,900.00	72,000.00	70,700.00	70,800.00	70,800.00	392,439
2026-06-05	71,500.00	72,900.00	71,400.00	72,700.00	72,700.00	594,500
2026-06-04	72,000.00	72,100.00	71,000.00	72,100.00	72,100.00	421,200
2026-06-03	70,100.00	71,800.00	69,900.00	71,800.00	71,800.00	586,200
2026-06-02	72,000.00	72,000.00	70,000.00	70,000.00	70,000.00	582,200
2026-06-01	71,200.00	72,500.00	71,200.00	72,200.00	72,200.00	270,800
2026-05-29	72,200.00	72,300.00	71,000.00	71,800.00	71,800.00	667,500
2026-05-28	73,800.00	73,800.00	72,000.00	72,200.00	72,200.00	678,900
2026-05-27	74,000.00	74,200.00	72,100.00	73,800.00	73,800.00	1,092,500
2026-05-26	74,200.00	74,300.00	73,600.00	74,100.00	74,100.00	455,700
2026-05-25	74,000.00	74,400.00	73,500.00	74,200.00	74,200.00	406,200
2026-05-22	74,400.00	74,400.00	72,900.00	73,800.00	73,800.00	557,400
2026-05-21	74,700.00	74,800.00	73,200.00	74,400.00	74,400.00	674,000
2026-05-20	74,000.00	74,700.00	71,000.00	74,700.00	74,700.00	1,013,700
2026-05-19	73,300.00	75,100.00	71,000.00	73,100.00	73,100.00	2,725,000
2026-05-18	76,100.00	76,100.00	73,000.00	73,200.00	73,200.00	1,882,200
2026-05-15	77,800.00	77,900.00	74,700.00	76,600.00	76,600.00	1,334,100
2026-05-14	74,800.00	77,900.00	74,800.00	77,700.00	77,700.00	1,648,800
2026-05-13	74,200.00	75,700.00	74,000.00	74,600.00	74,600.00	1,080,300
2026-05-12	75,300.00	76,800.00	73,900.00	73,900.00	73,900.00	1,752,400
2026-05-11	77,500.00	80,100.00	74,900.00	76,000.00	76,000.00	1,713,000
2026-05-08	80,000.00	80,400.00	75,000.00	76,800.00	76,800.00	4,977,700
2026-05-07	86,900.00	90,300.00	80,600.00	80,600.00	80,600.00	2,707,700
2026-05-06	86,500.00	88,300.00	85,800.00	86,600.00	86,600.00	705,200
2026-05-05	85,600.00	87,000.00	85,000.00	86,500.00	86,500.00	590,600
2026-05-04	86,900.00	88,800.00	85,700.00	86,000.00	86,000.00	905,600
2026-04-29	86,000.00	88,600.00	86,000.00	86,800.00	86,800.00	920,700

← NewerPage 2 of 21 · 1,250 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.