Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	92,000.01	92,700.01	91,200.01	91,800.01	60,804.24	805,560
2022-03-24	91,300.01	94,000.01	90,400.01	92,500.01	61,267.89	844,221
2022-03-23	88,000.01	92,700.01	87,800.01	91,000.01	60,274.36	3,211,509
2022-03-22	86,500.01	89,300.01	85,800.01	87,500.01	57,956.11	2,079,168
2022-03-21	86,800.01	87,400.01	86,200.01	86,400.01	57,227.52	616,518
2022-03-18	87,500.01	87,900.01	86,900.01	87,000.01	57,624.93	642,684
2022-03-17	87,400.01	88,100.01	86,800.01	87,200.01	57,757.41	484,806
2022-03-16	88,000.01	88,100.01	86,800.01	86,800.01	57,492.46	493,479
2022-03-15	85,500.01	88,400.01	85,500.01	87,400.01	57,889.88	1,661,497
2022-03-14	85,500.01	87,000.01	84,200.01	86,100.01	57,028.81	530,376
2022-03-11	85,000.01	86,800.01	84,500.01	85,000.01	56,300.22	627,543
2022-03-10	87,500.01	87,500.01	85,000.01	85,000.01	56,300.22	848,190
2022-03-09	89,200.01	89,900.01	85,800.01	85,800.01	56,830.11	1,030,176
2022-03-08	90,100.01	91,600.01	89,000.01	89,000.01	58,949.65	1,022,238
2022-03-07	92,500.01	92,800.01	90,000.01	90,500.01	59,943.18	1,332,261
2022-03-04	90,000.01	93,400.01	88,300.01	93,000.01	61,599.07	761,313
2022-03-03	92,500.01	94,000.01	88,500.01	90,100.01	59,678.24	1,544,235
2022-03-02	95,900.01	95,900.01	92,500.01	92,500.01	61,267.89	1,336,818
2022-03-01	97,100.01	97,100.01	95,800.01	95,800.01	63,453.66	520,086
2022-02-28	98,600.01	99,800.01	96,100.01	96,800.01	64,116.02	446,292
2022-02-25	97,100.01	99,000.01	95,200.01	98,400.01	65,175.79	675,171
2022-02-24	98,400.01	100,500.01	93,500.01	97,100.01	64,314.73	1,276,548
2022-02-23	97,100.01	98,500.01	97,100.01	98,300.01	65,109.55	755,433
2022-02-22	95,000.01	97,000.01	94,500.01	96,100.01	63,652.37	1,080,009
2022-02-21	94,100.01	97,000.01	94,100.01	94,800.01	62,791.31	819,084
2022-02-18	94,000.01	95,500.01	93,300.01	94,000.01	62,261.42	441,000
2022-02-17	95,900.01	97,100.01	95,000.01	95,000.01	62,923.78	352,947
2022-02-16	92,500.01	95,600.01	92,400.01	94,300.01	62,460.13	586,677
2022-02-15	93,000.01	96,000.01	92,500.01	92,500.01	61,267.89	430,710
2022-02-14	93,500.01	94,900.01	92,000.01	92,800.01	61,466.60	501,123
2022-02-11	95,200.01	96,200.01	95,000.01	95,000.01	62,923.78	486,129
2022-02-10	97,700.01	97,700.01	95,500.01	97,000.01	64,248.49	523,467
2022-02-09	94,000.01	98,400.01	91,900.01	97,000.01	64,248.49	934,626
2022-02-08	95,200.01	96,000.01	90,600.01	94,500.01	62,592.60	1,367,835
2022-02-07	100,100.01	101,000.01	95,500.01	95,600.01	63,321.19	1,004,451
2022-01-28	102,600.01	103,000.01	95,600.01	99,000.01	65,573.20	3,129,336
2022-01-27	101,100.01	107,000.01	101,100.01	102,700.01	68,023.92	1,777,524
2022-01-26	111,900.01	111,900.01	108,000.01	108,700.01	71,998.05	728,091
2022-01-25	105,000.01	111,000.01	105,000.01	110,000.01	72,859.11	1,413,846
2022-01-24	107,100.01	109,800.01	104,000.01	105,300.01	69,746.04	767,928
2022-01-21	108,500.01	111,000.01	106,700.01	109,900.01	72,792.88	884,646
2022-01-20	99,000.01	106,000.01	99,000.01	106,000.01	70,209.69	743,820
2022-01-19	98,000.01	101,000.01	98,000.01	99,100.01	65,639.44	959,763
2022-01-18	100,000.01	101,600.01	95,000.01	99,000.01	65,573.20	1,480,290
2022-01-17	109,500.01	109,900.01	101,000.01	101,000.01	66,897.91	1,452,213
2022-01-14	105,500.01	111,000.01	105,100.01	107,000.01	70,872.05	880,677
2022-01-13	113,400.01	113,400.01	106,100.01	106,900.01	70,805.81	770,280
2022-01-12	107,000.01	112,000.01	104,000.01	112,000.01	74,183.82	1,718,430
2022-01-11	106,000.01	112,500.01	105,100.01	106,500.01	70,540.87	1,563,786
2022-01-10	114,900.02	114,900.02	106,300.01	106,300.01	70,408.40	1,452,066
2022-01-07	114,300.02	116,000.02	111,300.01	113,600.01	75,243.59	756,021
2022-01-06	104,500.01	113,400.01	104,500.01	113,400.01	75,111.12	1,755,033
2022-01-05	106,200.01	108,600.01	104,600.01	106,000.01	70,209.69	1,551,585
2022-01-04	110,100.01	113,500.01	105,100.01	106,000.01	70,209.69	1,625,967
2021-12-31	106,500.01	112,800.01	106,500.01	109,500.01	72,527.93	872,004
2021-12-30	106,000.01	107,800.01	103,900.01	107,500.01	71,203.22	709,863
2021-12-29	104,000.01	109,900.01	102,500.01	106,000.01	70,209.69	2,350,824
2021-12-28	101,800.01	105,100.01	100,600.01	103,900.01	68,818.74	1,423,107
2021-12-27	97,900.01	101,000.01	97,300.01	99,800.01	66,103.09	1,441,335
2021-12-24	97,500.01	98,500.01	96,000.01	96,700.01	64,049.78	923,454

← NewerPage 20 of 21 · 1,251 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.