Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	86,700.00	88,600.00	85,500.00	87,200.00	87,200.00	874,500
2026-04-23	81,100.00	86,700.00	80,700.00	86,700.00	86,700.00	2,035,000
2026-04-22	81,600.00	81,800.00	80,700.00	81,100.00	81,100.00	573,000
2026-04-21	82,800.00	83,500.00	81,300.00	81,300.00	81,300.00	784,100
2026-04-20	79,300.00	83,500.00	79,300.00	83,000.00	83,000.00	1,544,600
2026-04-17	79,000.00	79,900.00	78,500.00	78,800.00	78,800.00	480,100
2026-04-16	78,571.43	78,666.67	77,904.77	77,904.77	77,904.77	557,654
2026-04-15	80,000.01	80,380.95	78,285.72	78,285.72	78,285.72	574,874
2026-04-14	80,095.24	80,190.48	78,952.38	79,809.53	79,809.53	692,264
2026-04-13	77,809.53	80,000.01	77,619.05	78,952.38	78,952.38	507,359
2026-04-10	79,238.10	80,380.95	78,000.00	78,095.24	78,095.24	569,729
2026-04-09	78,571.43	80,952.38	77,333.34	78,952.38	78,952.38	976,709
2026-04-08	77,523.81	79,047.63	76,952.38	78,571.43	78,571.43	890,294
2026-04-07	75,238.10	76,190.48	74,857.15	75,714.29	75,714.29	385,454
2026-04-06	76,190.48	77,333.34	74,571.43	74,857.15	74,857.15	481,214
2026-04-03	77,619.05	78,666.67	75,619.05	76,190.48	76,190.48	1,229,549
2026-04-02	79,809.53	81,619.05	78,095.24	78,095.24	78,095.24	1,608,284
2026-04-01	82,571.43	83,714.29	80,190.48	80,190.48	80,190.48	950,249
2026-03-31	81,428.58	82,476.20	80,000.01	81,333.34	81,333.34	1,056,824
2026-03-30	80,095.24	81,523.81	79,714.29	80,000.01	80,000.01	772,694
2026-03-27	85,600.01	85,800.01	84,200.01	85,700.01	81,619.05	908,308
2026-03-26	84,500.01	86,000.01	83,600.01	85,500.01	81,428.58	1,361,008
2026-03-25	81,600.01	84,800.01	81,600.01	84,100.01	80,095.24	1,035,953
2026-03-24	80,500.01	81,400.01	79,500.01	81,300.01	77,428.58	604,864
2026-03-23	82,000.01	82,900.01	78,500.01	78,600.01	74,857.15	718,786
2026-03-20	82,200.01	85,300.01	81,300.01	83,000.01	79,047.62	1,110,362
2026-03-19	80,800.01	83,300.01	79,900.01	82,800.01	78,857.15	1,037,567
2026-03-18	82,500.01	83,400.01	80,200.01	81,500.01	77,619.05	523,884
2026-03-17	83,800.01	85,000.01	82,400.01	83,000.01	79,047.62	753,878
2026-03-16	80,400.01	83,000.01	80,400.01	82,800.01	78,857.15	932,030
2026-03-13	78,200.01	81,900.01	77,400.01	80,400.01	76,571.43	635,300
2026-03-12	79,800.01	81,500.01	78,100.01	78,200.01	74,476.20	870,615
2026-03-11	78,000.01	80,500.01	77,800.01	80,000.01	76,190.48	591,564
2026-03-10	76,000.01	79,800.01	75,200.00	78,000.01	74,285.72	1,166,511
2026-03-09	75,200.00	77,500.01	75,200.00	75,200.00	71,619.05	965,756
2026-03-06	80,200.01	81,600.01	79,500.01	80,800.01	76,952.39	844,141
2026-03-05	84,800.01	85,000.01	80,500.01	80,600.01	76,761.91	1,200,258
2026-03-04	85,000.01	85,100.01	80,600.01	83,800.01	79,809.53	1,942,466
2026-03-03	88,100.01	88,900.01	85,600.01	86,300.01	82,190.48	966,455
2026-03-02	86,000.01	89,900.01	85,500.01	88,000.01	83,809.53	1,699,520
2026-02-27	87,000.01	90,100.01	86,100.01	88,600.01	84,380.96	1,477,323
2026-02-26	87,000.01	87,000.01	85,800.01	86,400.01	82,285.72	479,741
2026-02-25	88,100.01	88,600.01	86,800.01	86,800.01	82,666.67	879,632
2026-02-24	87,000.01	87,800.01	85,200.01	87,700.01	83,523.82	1,286,212
2026-02-23	82,400.01	85,800.01	81,200.01	85,800.01	81,714.29	1,109,930
2026-02-13	81,500.01	81,900.01	80,100.01	80,900.01	77,047.62	455,664
2026-02-12	82,300.01	83,000.01	81,500.01	81,500.01	77,619.05	325,048
2026-02-11	80,000.01	82,700.01	80,000.01	82,700.01	78,761.91	575,202
2026-02-10	80,100.01	81,700.01	79,500.01	80,100.01	76,285.72	537,395
2026-02-09	80,400.01	81,500.01	78,700.01	80,100.01	76,285.72	525,554
2026-02-06	83,200.01	83,300.01	79,900.01	80,100.01	76,285.72	1,329,331
2026-02-05	86,200.01	86,200.01	83,800.01	83,800.01	79,809.53	810,829
2026-02-04	86,300.01	87,300.01	84,500.01	86,000.01	81,904.77	1,381,887
2026-02-03	79,200.01	84,200.01	79,200.01	84,200.01	80,190.48	2,059,174
2026-02-02	79,600.01	80,600.01	78,300.01	78,700.01	74,952.39	1,569,521
2026-01-30	75,900.01	77,600.01	75,600.01	76,800.01	73,142.86	537,593
2026-01-29	76,500.01	77,500.01	74,500.00	75,900.01	72,285.72	838,968
2026-01-28	78,900.01	78,900.01	76,100.01	76,500.01	72,857.15	660,821
2026-01-27	76,600.01	80,100.01	76,600.01	77,300.01	73,619.05	1,002,042
2026-01-26	75,500.01	78,000.01	74,700.00	76,900.01	73,238.10	1,234,261

← NewerPage 3 of 21 · 1,246 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.