Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	90,600.01	96,000.01	89,400.01	95,700.01	63,387.43	1,849,701
2021-12-22	89,300.01	93,000.01	89,200.01	90,500.01	59,943.18	740,880
2021-12-21	88,500.01	90,000.01	86,700.01	89,100.01	59,015.88	1,701,966
2021-12-20	91,500.01	91,500.01	88,000.01	88,800.01	58,817.17	1,064,868
2021-12-17	92,500.01	92,500.01	87,500.01	91,300.01	60,473.06	883,323
2021-12-16	92,000.01	92,000.01	90,000.01	91,300.01	60,473.06	634,011
2021-12-15	89,300.01	93,400.01	88,300.01	91,200.01	60,406.83	1,083,831
2021-12-14	90,000.01	90,000.01	87,500.01	88,300.01	58,486.00	1,194,228
2021-12-13	90,800.01	93,300.01	90,500.01	90,500.01	59,943.18	1,562,169
2021-12-10	88,000.01	90,000.01	86,500.01	89,900.01	59,545.77	1,367,394
2021-12-09	81,000.01	87,200.01	80,700.01	87,200.01	57,757.41	2,558,682
2021-12-08	78,000.01	82,000.01	77,000.01	81,500.01	53,981.98	1,835,883
2021-12-07	77,100.01	77,700.01	76,000.01	77,000.01	51,001.38	905,667
2021-12-06	76,900.01	78,900.01	75,000.01	76,000.01	50,339.02	1,169,532
2021-12-03	78,200.01	79,500.01	76,000.01	77,000.01	51,001.38	1,176,441
2021-12-02	79,100.01	80,200.01	74,500.01	77,900.01	51,597.50	1,766,499
2021-12-01	80,900.01	82,400.01	79,600.01	80,000.01	52,988.45	964,908
2021-11-30	75,100.01	80,000.01	75,100.01	80,000.01	52,988.45	2,865,471
2021-11-29	72,200.01	75,000.01	72,100.01	74,800.01	49,544.20	825,258
2021-11-26	74,500.01	75,000.01	73,000.01	74,000.01	49,014.31	1,025,619
2021-11-25	75,500.01	75,700.01	74,000.01	75,200.01	49,809.14	1,151,157
2021-11-24	70,200.01	72,700.01	70,200.01	72,700.01	48,153.25	799,386
2021-11-23	69,000.01	70,500.01	68,000.01	68,000.01	45,040.18	1,516,158
2021-11-22	72,600.01	72,600.01	67,100.01	68,500.01	45,371.36	2,365,965
2021-11-19	75,000.01	75,400.01	71,500.01	72,000.01	47,689.60	1,629,201
2021-11-18	76,900.01	76,900.01	74,900.01	75,000.01	49,676.67	1,378,125
2021-11-17	72,000.01	76,500.01	72,000.01	75,700.01	50,140.32	3,555,636
2021-11-16	72,000.01	72,500.01	70,800.01	71,900.01	47,623.37	1,179,087
2021-11-15	73,600.01	73,700.01	72,500.01	72,600.01	48,087.01	636,510
2021-11-12	74,400.01	74,800.01	73,100.01	73,700.01	48,815.61	449,820
2021-11-11	73,600.01	74,500.01	73,100.01	74,300.01	49,213.02	469,812
2021-11-10	73,000.01	74,100.01	73,000.01	73,500.01	48,683.13	549,045
2021-11-09	72,700.01	73,700.01	72,100.01	73,300.01	48,550.66	1,155,714
2021-11-08	72,500.01	73,300.01	71,500.01	72,700.01	48,153.25	966,819
2021-11-05	71,600.01	72,600.01	71,000.01	72,500.01	48,020.78	501,711
2021-11-04	70,600.01	71,600.01	70,600.01	71,600.01	47,424.66	558,600
2021-11-03	72,100.01	72,400.01	70,200.01	71,500.01	47,358.42	1,028,853
2021-11-02	73,300.01	73,500.01	72,100.01	72,100.01	47,755.84	346,920
2021-11-01	71,200.01	73,800.01	71,200.01	73,100.01	48,418.19	893,025
2021-10-29	72,000.01	72,700.01	71,000.01	71,900.01	47,623.37	860,832
2021-10-28	72,000.01	72,100.01	71,300.01	71,500.01	47,358.42	238,581
2021-10-27	70,500.01	72,100.01	70,500.01	72,000.01	47,689.60	905,667
2021-10-26	70,600.01	71,100.01	69,600.01	71,000.01	47,027.25	597,555
2021-10-25	71,300.01	71,400.01	70,200.01	70,400.01	46,629.83	492,597
2021-10-22	69,400.01	70,500.01	68,600.01	70,500.01	46,696.07	649,152
2021-10-21	69,000.01	69,000.01	68,200.01	68,600.01	45,437.59	198,303

← NewerPage 21 of 21 · 1,246 trading days

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.