Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 79,000.01 | 79,100.01 | 78,200.01 | 78,600.01 | 70,458.70 | 627,762 |
| 2025-05-09 | 78,500.01 | 79,800.01 | 78,400.01 | 78,500.01 | 70,369.05 | 738,347 |
| 2025-05-08 | 77,900.01 | 79,900.01 | 77,900.01 | 78,200.01 | 70,100.13 | 1,032,113 |
| 2025-05-07 | 79,300.01 | 80,100.01 | 77,900.01 | 77,900.01 | 69,831.20 | 1,347,086 |
| 2025-05-06 | 81,000.01 | 81,200.01 | 80,000.01 | 80,100.01 | 71,803.33 | 721,473 |
| 2025-05-05 | 79,700.01 | 81,000.01 | 77,700.01 | 81,000.01 | 72,610.11 | 1,794,170 |
| 2025-04-29 | 83,000.01 | 83,100.01 | 80,900.01 | 80,900.01 | 72,520.46 | 1,128,298 |
| 2025-04-28 | 82,600.01 | 83,500.01 | 82,200.01 | 82,600.01 | 74,044.38 | 662,933 |
| 2025-04-25 | 82,500.01 | 84,900.01 | 80,700.01 | 84,100.01 | 75,389.01 | 1,799,500 |
| 2025-04-24 | 79,500.01 | 81,700.01 | 79,400.01 | 81,500.01 | 73,058.32 | 1,927,721 |
| 2025-04-23 | 77,800.01 | 79,800.01 | 77,700.01 | 79,400.01 | 71,175.83 | 1,096,436 |
| 2025-04-22 | 77,500.01 | 78,800.01 | 72,400.01 | 77,200.01 | 69,203.71 | 2,949,518 |
| 2025-04-21 | 76,500.01 | 78,000.01 | 76,100.01 | 77,800.01 | 69,741.56 | 1,492,013 |
| 2025-04-18 | 78,200.01 | 78,700.01 | 76,400.01 | 76,400.01 | 68,486.57 | 1,087,616 |
| 2025-04-17 | 75,700.01 | 78,200.01 | 75,700.01 | 77,800.01 | 69,741.56 | 1,005,149 |
| 2025-04-16 | 77,600.01 | 77,900.01 | 76,400.01 | 76,600.01 | 68,665.85 | 1,627,290 |
| 2025-04-15 | 73,800.01 | 77,600.01 | 72,500.01 | 77,600.01 | 69,562.27 | 2,528,473 |
| 2025-04-14 | 74,500.01 | 74,500.01 | 72,800.01 | 74,200.01 | 66,514.44 | 1,691,566 |
| 2025-04-11 | 72,500.01 | 73,600.01 | 68,500.01 | 73,500.01 | 65,886.95 | 3,511,021 |
| 2025-04-10 | 68,800.01 | 68,800.01 | 68,800.01 | 68,800.01 | 61,673.77 | 245,306 |
| 2025-04-09 | 64,300.01 | 69,200.01 | 64,300.01 | 64,300.01 | 57,639.87 | 2,647,764 |
| 2025-04-08 | 73,000.01 | 74,000.01 | 69,100.01 | 69,100.01 | 61,942.70 | 1,201,725 |
| 2025-04-04 | 74,300.01 | 76,300.01 | 74,300.01 | 74,300.01 | 66,604.09 | 4,447,264 |
| 2025-04-03 | 79,800.01 | 82,300.01 | 79,800.01 | 79,800.01 | 71,534.40 | 1,810,636 |
| 2025-04-02 | 85,800.01 | 86,800.01 | 85,400.01 | 85,800.01 | 76,912.93 | 778,365 |
| 2025-04-01 | 85,600.01 | 86,000.01 | 84,500.01 | 85,500.01 | 76,644.00 | 537,138 |
| 2025-03-31 | 83,500.01 | 85,000.01 | 83,000.01 | 85,000.01 | 76,195.79 | 1,623,211 |
| 2025-03-28 | 87,500.01 | 87,500.01 | 84,600.01 | 84,600.01 | 75,837.22 | 1,123,006 |
| 2025-03-27 | 86,700.01 | 88,300.01 | 86,700.01 | 86,800.01 | 77,809.35 | 1,194,338 |
| 2025-03-26 | 86,200.01 | 87,300.01 | 85,700.01 | 86,500.01 | 77,540.42 | 1,035,909 |
| 2025-03-25 | 86,300.01 | 87,800.01 | 86,200.01 | 86,200.01 | 77,271.50 | 794,792 |
| 2025-03-24 | 87,600.01 | 87,600.01 | 85,800.01 | 86,200.01 | 77,271.50 | 741,872 |
| 2025-03-21 | 86,900.01 | 87,900.01 | 86,400.01 | 87,000.01 | 77,988.63 | 1,122,124 |
| 2025-03-20 | 84,900.01 | 87,300.01 | 83,700.01 | 86,900.01 | 77,898.99 | 2,009,085 |
| 2025-03-19 | 83,200.01 | 86,000.01 | 83,200.01 | 84,200.01 | 75,478.65 | 1,506,897 |
| 2025-03-18 | 84,800.01 | 84,800.01 | 83,000.01 | 83,200.01 | 74,582.23 | 1,029,294 |
| 2025-03-17 | 82,500.01 | 85,400.01 | 81,900.01 | 84,000.01 | 75,299.37 | 2,397,496 |
| 2025-03-14 | 84,800.01 | 86,100.01 | 83,000.01 | 83,000.01 | 74,402.95 | 1,906,663 |
| 2025-03-13 | 89,600.01 | 90,400.01 | 84,600.01 | 84,900.01 | 76,106.15 | 3,987,632 |
| 2025-03-12 | 92,000.01 | 92,000.01 | 89,000.01 | 89,000.01 | 79,781.47 | 3,704,289 |
| 2025-03-11 | 90,000.01 | 93,000.01 | 89,900.01 | 91,500.01 | 82,022.53 | 1,877,006 |
| 2025-03-10 | 93,900.01 | 94,800.01 | 91,300.01 | 91,300.01 | 81,843.24 | 2,759,667 |
| 2025-03-07 | 96,500.01 | 97,800.01 | 94,000.01 | 94,000.01 | 84,263.58 | 1,608,327 |
| 2025-03-06 | 91,700.01 | 96,000.01 | 91,700.01 | 96,000.01 | 86,056.42 | 2,531,781 |
| 2025-03-05 | 92,500.01 | 92,600.01 | 90,700.01 | 91,400.01 | 81,932.89 | 1,824,527 |
| 2025-03-04 | 90,000.01 | 92,400.01 | 89,300.01 | 91,500.01 | 82,022.53 | 1,381,543 |
| 2025-03-03 | 92,100.01 | 92,100.01 | 89,000.01 | 89,000.01 | 79,781.47 | 2,344,466 |
| 2025-02-28 | 93,000.01 | 94,000.01 | 90,300.01 | 92,000.01 | 82,470.74 | 2,661,435 |
| 2025-02-27 | 92,300.01 | 94,100.01 | 91,000.01 | 93,600.01 | 83,905.01 | 2,154,836 |
| 2025-02-26 | 94,900.01 | 95,300.01 | 92,600.01 | 92,600.01 | 83,008.59 | 1,329,946 |
| 2025-02-25 | 95,000.01 | 95,900.01 | 92,300.01 | 94,500.01 | 84,711.79 | 921,028 |
| 2025-02-24 | 95,900.01 | 97,000.01 | 94,000.01 | 94,100.01 | 84,353.22 | 849,586 |
| 2025-02-21 | 91,500.01 | 95,000.01 | 90,700.01 | 95,000.01 | 85,160.00 | 1,490,580 |
| 2025-02-20 | 93,500.01 | 93,500.01 | 90,500.01 | 91,500.01 | 82,022.53 | 1,129,732 |
| 2025-02-19 | 90,600.01 | 94,100.01 | 90,600.01 | 91,400.01 | 81,932.89 | 1,582,969 |
| 2025-02-18 | 89,000.01 | 90,700.01 | 87,300.01 | 90,200.01 | 80,857.18 | 1,905,230 |
| 2025-02-17 | 92,100.01 | 92,800.01 | 88,400.01 | 88,600.01 | 79,422.91 | 3,097,473 |
| 2025-02-14 | 89,100.01 | 92,700.01 | 89,100.01 | 92,100.01 | 82,560.38 | 1,653,419 |
| 2025-02-13 | 85,200.01 | 90,000.01 | 85,000.01 | 90,000.01 | 80,677.90 | 2,130,360 |
| 2025-02-12 | 84,300.01 | 85,200.01 | 83,600.01 | 84,700.01 | 75,926.86 | 888,946 |
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.