Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 75,000.00 | 76,800.01 | 74,600.00 | 74,600.00 | 71,047.62 | 533,135 |
| 2026-01-22 | 74,900.00 | 76,500.01 | 74,500.00 | 75,000.00 | 71,428.58 | 587,620 |
| 2026-01-21 | 75,200.00 | 75,600.01 | 74,000.00 | 74,100.00 | 70,571.43 | 794,356 |
| 2026-01-20 | 78,200.01 | 78,200.01 | 75,200.00 | 75,200.00 | 71,619.05 | 945,279 |
| 2026-01-19 | 76,600.01 | 78,900.01 | 76,400.01 | 77,000.01 | 73,333.34 | 638,944 |
| 2026-01-16 | 75,500.01 | 77,700.01 | 75,000.00 | 76,600.01 | 72,952.39 | 806,301 |
| 2026-01-15 | 77,100.01 | 77,300.01 | 75,000.00 | 75,300.01 | 71,714.29 | 688,417 |
| 2026-01-14 | 77,100.01 | 77,800.01 | 75,600.01 | 77,100.01 | 73,428.58 | 600,832 |
| 2026-01-13 | 75,100.00 | 78,500.01 | 75,100.00 | 77,100.01 | 73,428.58 | 1,312,496 |
| 2026-01-12 | 72,400.00 | 75,400.01 | 72,400.00 | 75,000.00 | 71,428.58 | 826,412 |
| 2026-01-09 | 73,000.00 | 73,400.00 | 72,300.00 | 72,400.00 | 68,952.39 | 570,733 |
| 2026-01-08 | 73,100.00 | 73,700.00 | 72,500.00 | 72,500.00 | 69,047.62 | 685,004 |
| 2026-01-07 | 74,000.00 | 74,300.00 | 72,500.00 | 72,500.00 | 69,047.62 | 879,434 |
| 2026-01-06 | 74,600.00 | 74,600.00 | 72,500.00 | 74,000.00 | 70,476.20 | 468,429 |
| 2026-01-05 | 76,300.01 | 76,300.01 | 73,400.00 | 74,600.00 | 71,047.62 | 675,117 |
| 2025-12-31 | 73,600.00 | 76,000.01 | 72,900.00 | 76,000.01 | 72,380.96 | 722,203 |
| 2025-12-30 | 75,000.00 | 75,300.01 | 69,700.00 | 73,300.00 | 69,809.53 | 1,205,235 |
| 2025-12-29 | 75,800.01 | 76,300.01 | 74,800.00 | 74,900.00 | 71,333.34 | 462,782 |
| 2025-12-26 | 77,300.01 | 77,500.01 | 75,000.00 | 75,100.00 | 71,523.81 | 610,416 |
| 2025-12-25 | 78,000.01 | 78,800.01 | 77,500.01 | 77,500.01 | 73,809.53 | 343,608 |
| 2025-12-24 | 78,300.01 | 78,800.01 | 77,600.01 | 78,300.01 | 74,571.43 | 302,738 |
| 2025-12-23 | 79,700.01 | 83,000.01 | 79,500.01 | 81,500.01 | 73,922.91 | 698,264 |
| 2025-12-22 | 80,400.01 | 83,000.01 | 79,300.01 | 83,000.01 | 75,283.46 | 613,324 |
| 2025-12-19 | 81,000.01 | 81,000.01 | 79,100.01 | 79,300.01 | 71,927.45 | 419,015 |
| 2025-12-18 | 81,000.01 | 81,100.01 | 79,600.01 | 80,500.01 | 73,015.88 | 215,204 |
| 2025-12-17 | 80,000.01 | 81,200.01 | 80,000.01 | 81,000.01 | 73,469.40 | 326,623 |
| 2025-12-16 | 79,300.01 | 80,300.01 | 76,800.01 | 80,000.01 | 72,562.37 | 851,928 |
| 2025-12-15 | 80,000.01 | 80,300.01 | 78,800.01 | 78,800.01 | 71,473.93 | 494,182 |
| 2025-12-12 | 84,300.01 | 84,500.01 | 79,100.01 | 80,000.01 | 72,562.37 | 852,802 |
| 2025-12-11 | 84,200.01 | 84,700.01 | 83,600.01 | 84,000.01 | 76,190.49 | 308,483 |
| 2025-12-10 | 85,100.01 | 86,600.01 | 84,000.01 | 84,000.01 | 76,190.49 | 399,632 |
| 2025-12-09 | 87,200.01 | 87,300.01 | 84,200.01 | 85,100.01 | 77,188.22 | 703,806 |
| 2025-12-08 | 85,300.01 | 88,000.01 | 85,000.01 | 86,600.01 | 78,548.76 | 1,107,677 |
| 2025-12-05 | 84,800.01 | 85,100.01 | 84,000.01 | 84,500.01 | 76,644.00 | 357,853 |
| 2025-12-04 | 85,500.01 | 85,600.01 | 84,000.01 | 84,100.01 | 76,281.19 | 588,270 |
| 2025-12-03 | 84,000.01 | 85,400.01 | 84,000.01 | 85,000.01 | 77,097.52 | 401,638 |
| 2025-12-02 | 84,100.01 | 84,800.01 | 81,000.01 | 83,900.01 | 76,099.78 | 719,956 |
| 2025-12-01 | 85,000.01 | 85,800.01 | 84,300.01 | 84,400.01 | 76,553.30 | 281,260 |
| 2025-11-28 | 87,000.01 | 87,900.01 | 85,500.01 | 85,500.01 | 76,644.00 | 526,034 |
| 2025-11-27 | 87,900.01 | 87,900.01 | 86,000.01 | 87,500.01 | 78,436.84 | 675,211 |
| 2025-11-26 | 87,000.01 | 88,400.01 | 86,900.01 | 87,800.01 | 78,705.77 | 469,211 |
| 2025-11-25 | 88,600.01 | 89,000.01 | 86,500.01 | 86,900.01 | 77,898.99 | 425,803 |
| 2025-11-24 | 86,500.01 | 88,800.01 | 86,400.01 | 88,600.01 | 79,422.91 | 689,076 |
| 2025-11-21 | 85,600.01 | 86,200.01 | 84,300.01 | 85,900.01 | 77,002.57 | 486,821 |
| 2025-11-20 | 87,000.01 | 87,000.01 | 85,600.01 | 85,900.01 | 77,002.57 | 567,522 |
| 2025-11-19 | 87,900.01 | 88,500.01 | 86,300.01 | 86,700.01 | 77,719.71 | 677,752 |
| 2025-11-18 | 89,100.01 | 89,600.01 | 87,600.01 | 87,900.01 | 78,795.41 | 582,736 |
| 2025-11-17 | 87,500.01 | 89,400.01 | 87,300.01 | 88,800.01 | 79,602.19 | 627,876 |
| 2025-11-14 | 87,400.01 | 88,400.01 | 86,900.01 | 88,000.01 | 78,885.05 | 549,760 |
| 2025-11-13 | 89,700.01 | 89,700.01 | 87,300.01 | 88,400.01 | 79,243.62 | 831,145 |
| 2025-11-12 | 85,100.01 | 89,000.01 | 85,100.01 | 89,000.01 | 79,781.47 | 1,044,790 |
| 2025-11-11 | 84,200.01 | 86,300.01 | 84,200.01 | 85,100.01 | 76,285.43 | 824,553 |
| 2025-11-10 | 84,700.01 | 87,000.01 | 83,500.01 | 84,000.01 | 75,299.37 | 896,284 |
| 2025-11-07 | 90,500.01 | 91,100.01 | 84,700.01 | 84,700.01 | 75,926.86 | 3,113,808 |
| 2025-11-06 | 95,600.01 | 97,800.01 | 91,000.01 | 91,000.01 | 81,574.32 | 1,588,711 |
| 2025-11-05 | 93,600.01 | 100,000.01 | 92,300.01 | 96,800.01 | 86,773.56 | 1,174,550 |
| 2025-11-04 | 98,100.01 | 99,400.01 | 92,100.01 | 94,300.01 | 84,532.51 | 4,327,134 |
| 2025-11-03 | 103,000.01 | 103,000.01 | 99,000.01 | 99,000.01 | 88,745.69 | 1,175,521 |
| 2025-10-31 | 100,500.01 | 103,500.01 | 98,600.01 | 103,500.01 | 92,779.58 | 2,426,976 |
| 2025-10-30 | 99,500.01 | 102,500.01 | 98,200.01 | 100,000.01 | 89,642.11 | 1,436,406 |
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.