Cotec Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	95,000.01	99,800.01	94,100.01	99,800.01	89,462.82	2,928,886
2025-10-28	87,100.01	93,300.01	85,300.01	93,300.01	83,636.09	2,313,689
2025-10-27	90,200.01	90,900.01	87,200.01	87,200.01	78,167.92	1,170,697
2025-10-24	89,700.01	92,000.01	88,000.01	89,900.01	80,588.25	1,076,579
2025-10-23	85,600.01	91,000.01	85,200.01	89,800.01	80,498.61	4,560,179
2025-10-22	84,700.01	85,100.01	82,300.01	85,100.01	76,285.43	1,052,632
2025-10-21	79,500.01	84,500.01	79,000.01	84,000.01	75,299.37	2,192,973
2025-10-20	84,000.01	84,800.01	78,000.01	79,000.01	70,817.26	1,727,565
2025-10-17	85,900.01	85,900.01	83,000.01	83,500.01	74,851.16	1,684,560
2025-10-16	83,400.01	85,300.01	83,300.01	85,100.01	76,285.43	817,302
2025-10-15	84,100.01	84,500.01	83,000.01	83,500.01	74,851.16	963,040
2025-10-14	85,900.01	86,900.01	83,500.01	84,000.01	75,299.37	2,027,203
2025-10-13	86,100.01	87,100.01	85,500.01	86,000.01	77,092.21	1,022,339
2025-10-10	86,500.01	88,800.01	85,100.01	87,600.01	78,526.49	2,352,847
2025-10-09	86,000.01	87,300.01	85,000.01	86,000.01	77,092.21	1,006,383
2025-10-08	86,900.01	87,000.01	85,400.01	86,800.01	77,809.35	1,175,911
2025-10-07	83,700.01	87,600.01	83,100.01	86,000.01	77,092.21	3,188,540
2025-10-06	82,800.01	84,400.01	82,700.01	83,100.01	74,492.59	945,250
2025-10-03	81,200.01	84,800.01	81,200.01	82,500.01	73,954.74	1,543,180
2025-10-02	81,200.01	82,900.01	80,500.01	81,600.01	73,147.96	1,091,821
2025-10-01	78,900.01	80,800.01	78,100.01	80,500.01	72,161.90	484,377
2025-09-30	80,600.01	80,900.01	78,000.01	78,100.01	70,010.49	998,654
2025-09-29	81,000.01	83,000.01	80,500.01	80,600.01	72,251.54	893,599
2025-09-26	82,800.01	83,500.01	81,400.01	82,000.01	73,506.53	484,169
2025-09-25	82,000.01	83,700.01	81,900.01	82,700.01	74,134.02	1,124,566
2025-09-24	81,200.01	81,900.01	80,600.01	81,900.01	73,416.89	486,134
2025-09-23	81,000.01	82,000.01	80,200.01	81,300.01	72,879.03	678,434
2025-09-22	82,600.01	82,700.01	79,500.01	80,300.01	71,982.61	918,841
2025-09-19	82,100.01	83,000.01	81,600.01	81,800.01	73,327.24	660,265
2025-09-18	83,300.01	83,300.01	81,400.01	81,800.01	73,327.24	800,040
2025-09-17	82,000.01	84,400.01	81,900.01	82,900.01	74,313.31	1,887,382
2025-09-16	82,800.01	83,000.01	81,200.01	81,900.01	73,416.89	869,076
2025-09-15	76,900.01	81,900.01	76,900.01	81,900.01	73,416.89	2,703,804
2025-09-12	75,600.01	77,400.01	75,600.01	76,600.01	68,665.85	456,065
2025-09-11	75,600.01	76,000.01	74,200.01	75,700.01	67,859.07	460,552
2025-09-10	75,100.01	76,300.01	74,700.01	75,600.01	67,769.43	376,272
2025-09-09	75,000.01	75,900.01	74,200.01	75,100.01	67,321.22	473,906
2025-09-08	76,500.01	77,800.01	75,000.01	75,000.01	67,231.58	722,056
2025-09-05	79,700.01	79,800.01	77,500.01	77,500.01	69,472.63	733,444
2025-09-04	78,100.01	78,700.01	77,900.01	78,300.01	70,189.77	389,584
2025-09-03	77,300.01	78,400.01	77,100.01	78,000.01	69,920.84	517,831
2025-08-29	76,900.01	77,500.01	76,000.01	77,100.01	69,114.06	897,458
2025-08-28	76,700.01	76,800.01	75,900.01	76,800.01	68,845.14	407,678
2025-08-27	76,300.01	77,200.01	76,000.01	76,000.01	68,128.00	510,102
2025-08-26	74,100.01	76,000.01	74,100.01	75,600.01	67,769.43	394,060
2025-08-25	76,400.01	76,500.01	74,100.01	74,100.01	66,424.80	496,129
2025-08-22	76,800.01	76,800.01	73,600.01	74,500.01	66,783.37	1,497,573
2025-08-21	79,000.01	79,300.01	76,900.01	77,000.01	69,024.42	1,296,538
2025-08-20	79,400.01	79,800.01	78,500.01	78,600.01	70,458.70	1,187,185
2025-08-19	81,800.01	81,900.01	79,000.01	79,200.01	70,996.55	1,980,970
2025-08-18	81,000.01	83,000.01	80,700.01	80,900.01	72,520.46	731,614
2025-08-15	82,500.01	83,200.01	80,500.01	80,700.01	72,341.18	1,395,231
2025-08-14	83,400.01	83,600.01	82,100.01	82,300.01	73,775.45	994,965
2025-08-13	82,800.01	84,400.01	82,700.01	83,100.01	74,492.59	1,797,270
2025-08-12	83,900.01	83,900.01	82,300.01	82,700.01	74,134.02	1,019,561
2025-08-11	83,800.01	84,400.01	82,700.01	83,200.01	74,582.23	1,205,307
2025-08-08	83,900.01	83,900.01	82,000.01	82,600.01	74,044.38	1,065,917
2025-08-07	82,800.01	83,200.01	81,700.01	83,000.01	74,402.95	1,331,995
2025-08-06	80,800.01	82,500.01	80,200.01	81,800.01	73,327.24	1,493,145
2025-08-05	81,500.01	82,600.01	77,500.01	80,100.01	71,803.33	2,037,222

← NewerPage 5 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.