Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 81,000.01 | 82,200.01 | 81,000.01 | 81,200.01 | 72,789.39 | 805,479 |
| 2025-08-01 | 81,500.01 | 82,400.01 | 80,700.01 | 82,000.01 | 73,506.53 | 1,041,718 |
| 2025-07-31 | 81,100.01 | 81,500.01 | 79,500.01 | 81,000.01 | 72,610.11 | 1,338,186 |
| 2025-07-30 | 79,200.01 | 80,800.01 | 78,500.01 | 79,200.01 | 70,996.55 | 1,152,868 |
| 2025-07-29 | 85,000.01 | 85,000.01 | 78,700.01 | 78,700.01 | 70,548.34 | 3,126,266 |
| 2025-07-28 | 84,200.01 | 85,300.01 | 84,000.01 | 84,500.01 | 75,747.58 | 1,749,945 |
| 2025-07-25 | 85,200.01 | 86,400.01 | 84,200.01 | 84,200.01 | 75,478.65 | 2,215,271 |
| 2025-07-24 | 86,400.01 | 86,400.01 | 84,800.01 | 85,100.01 | 76,285.43 | 843,466 |
| 2025-07-23 | 85,200.01 | 88,000.01 | 85,100.01 | 85,400.01 | 76,554.36 | 2,406,302 |
| 2025-07-22 | 84,500.01 | 85,500.01 | 84,000.01 | 85,200.01 | 76,375.07 | 821,036 |
| 2025-07-21 | 86,200.01 | 86,800.01 | 84,500.01 | 84,500.01 | 75,747.58 | 1,483,622 |
| 2025-07-18 | 88,500.01 | 88,500.01 | 85,900.01 | 86,100.01 | 77,181.85 | 1,287,045 |
| 2025-07-17 | 85,400.01 | 88,000.01 | 84,900.01 | 87,700.01 | 78,616.13 | 2,728,931 |
| 2025-07-16 | 83,600.01 | 86,200.01 | 83,400.01 | 84,900.01 | 76,106.15 | 1,871,886 |
| 2025-07-15 | 85,200.01 | 85,500.01 | 83,500.01 | 83,500.01 | 74,851.16 | 1,165,260 |
| 2025-07-14 | 83,600.01 | 85,000.01 | 82,500.01 | 84,900.01 | 76,106.15 | 1,524,466 |
| 2025-07-11 | 84,400.01 | 84,900.01 | 83,400.01 | 83,400.01 | 74,761.52 | 1,475,865 |
| 2025-07-10 | 86,000.01 | 86,000.01 | 84,300.01 | 84,300.01 | 75,568.30 | 1,278,198 |
| 2025-07-09 | 86,500.01 | 86,800.01 | 84,900.01 | 85,100.01 | 76,285.43 | 1,491,954 |
| 2025-07-08 | 84,500.01 | 86,200.01 | 84,000.01 | 85,700.01 | 76,823.29 | 1,723,754 |
| 2025-07-07 | 85,000.01 | 85,700.01 | 84,000.01 | 84,000.01 | 75,299.37 | 1,260,318 |
| 2025-07-04 | 84,000.01 | 84,200.01 | 82,800.01 | 84,200.01 | 75,478.65 | 951,085 |
| 2025-07-03 | 84,000.01 | 85,200.01 | 82,200.01 | 83,200.01 | 74,582.23 | 1,600,693 |
| 2025-07-02 | 84,700.01 | 84,700.01 | 83,700.01 | 84,300.01 | 75,568.30 | 1,070,313 |
| 2025-07-01 | 86,000.01 | 86,800.01 | 84,500.01 | 84,800.01 | 76,016.51 | 1,159,397 |
| 2025-06-30 | 84,800.01 | 86,900.01 | 84,300.01 | 85,500.01 | 76,644.00 | 1,832,146 |
| 2025-06-27 | 84,400.01 | 84,900.01 | 83,800.01 | 84,000.01 | 75,299.37 | 790,486 |
| 2025-06-26 | 83,000.01 | 84,000.01 | 82,500.01 | 83,900.01 | 75,209.73 | 786,658 |
| 2025-06-25 | 83,500.01 | 85,200.01 | 82,800.01 | 83,000.01 | 74,402.95 | 1,148,527 |
| 2025-06-24 | 84,000.01 | 84,400.01 | 82,800.01 | 82,800.01 | 74,223.66 | 995,692 |
| 2025-06-23 | 82,600.01 | 84,500.01 | 82,100.01 | 83,200.01 | 74,582.23 | 1,227,570 |
| 2025-06-20 | 85,000.01 | 85,600.01 | 83,500.01 | 83,500.01 | 74,851.16 | 1,390,830 |
| 2025-06-19 | 86,200.01 | 86,200.01 | 84,700.01 | 85,000.01 | 76,195.79 | 922,382 |
| 2025-06-18 | 82,600.01 | 86,000.01 | 82,300.01 | 86,000.01 | 77,092.21 | 4,275,748 |
| 2025-06-17 | 82,800.01 | 82,800.01 | 81,700.01 | 82,200.01 | 73,685.81 | 1,196,588 |
| 2025-06-16 | 80,000.01 | 82,000.01 | 79,900.01 | 82,000.01 | 73,506.53 | 1,074,042 |
| 2025-06-13 | 81,000.01 | 81,000.01 | 79,100.01 | 80,200.01 | 71,892.97 | 1,388,450 |
| 2025-06-12 | 81,400.01 | 82,400.01 | 80,900.01 | 81,100.01 | 72,699.75 | 1,115,692 |
| 2025-06-11 | 79,900.01 | 81,500.01 | 79,000.01 | 80,800.01 | 72,430.82 | 888,641 |
| 2025-06-10 | 79,200.01 | 80,400.01 | 79,000.01 | 79,000.01 | 70,817.26 | 704,290 |
| 2025-06-09 | 80,500.01 | 81,000.01 | 79,000.01 | 79,300.01 | 71,086.19 | 875,702 |
| 2025-06-06 | 82,400.01 | 82,400.01 | 80,300.01 | 80,300.01 | 71,982.61 | 766,694 |
| 2025-06-05 | 81,400.01 | 83,700.01 | 81,400.01 | 81,600.01 | 73,147.96 | 1,544,641 |
| 2025-06-04 | 81,300.01 | 82,300.01 | 80,800.01 | 81,300.01 | 72,879.03 | 921,441 |
| 2025-06-03 | 81,000.01 | 81,600.01 | 80,100.01 | 81,300.01 | 72,879.03 | 918,143 |
| 2025-06-02 | 79,300.01 | 80,700.01 | 78,600.01 | 79,900.01 | 71,624.04 | 573,394 |
| 2025-05-30 | 82,300.01 | 82,300.01 | 79,100.01 | 79,300.01 | 71,086.19 | 1,929,875 |
| 2025-05-29 | 83,000.01 | 83,500.01 | 82,100.01 | 82,300.01 | 73,775.45 | 1,234,748 |
| 2025-05-28 | 83,000.01 | 83,400.01 | 82,000.01 | 82,600.01 | 74,044.38 | 1,471,284 |
| 2025-05-27 | 81,500.01 | 84,400.01 | 80,400.01 | 83,600.01 | 74,940.80 | 2,977,852 |
| 2025-05-26 | 80,900.01 | 80,900.01 | 78,100.01 | 79,800.01 | 71,534.40 | 1,462,071 |
| 2025-05-23 | 79,200.01 | 79,500.01 | 78,100.01 | 78,200.01 | 70,100.13 | 784,041 |
| 2025-05-22 | 78,000.01 | 80,000.01 | 78,000.01 | 78,200.01 | 70,100.13 | 1,309,556 |
| 2025-05-21 | 81,500.01 | 81,500.01 | 78,000.01 | 78,800.01 | 70,637.98 | 4,119,184 |
| 2025-05-20 | 82,000.01 | 82,500.01 | 81,300.01 | 81,700.01 | 73,237.60 | 707,997 |
| 2025-05-19 | 82,500.01 | 83,300.01 | 81,200.01 | 81,200.01 | 72,789.39 | 1,220,348 |
| 2025-05-16 | 82,900.01 | 83,400.01 | 81,000.01 | 81,000.01 | 72,610.11 | 1,778,051 |
| 2025-05-15 | 81,200.01 | 82,700.01 | 80,200.01 | 82,400.01 | 73,865.10 | 1,640,433 |
| 2025-05-14 | 82,100.01 | 82,400.01 | 80,700.01 | 81,000.01 | 72,610.11 | 1,209,223 |
| 2025-05-13 | 79,500.01 | 82,000.01 | 78,900.01 | 82,000.01 | 73,506.53 | 1,591,660 |
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.