Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 82,200.01 | 85,700.01 | 82,200.01 | 84,000.01 | 75,299.37 | 1,779,435 |
| 2025-02-10 | 80,500.01 | 84,500.01 | 80,500.01 | 81,600.01 | 73,147.96 | 1,591,018 |
| 2025-02-07 | 82,000.01 | 84,000.01 | 81,500.01 | 81,900.01 | 73,416.89 | 1,187,723 |
| 2025-02-06 | 80,000.01 | 83,300.01 | 79,800.01 | 81,900.01 | 73,416.89 | 2,126,281 |
| 2025-02-05 | 79,000.01 | 81,200.01 | 77,700.01 | 79,900.01 | 71,624.04 | 2,598,151 |
| 2025-02-04 | 72,600.01 | 76,800.01 | 72,000.01 | 76,800.01 | 68,845.14 | 1,830,260 |
| 2025-02-03 | 72,900.01 | 73,200.01 | 70,700.01 | 71,800.01 | 64,363.03 | 1,060,605 |
| 2025-01-24 | 73,100.01 | 73,700.01 | 72,700.01 | 73,300.01 | 65,707.66 | 475,177 |
| 2025-01-23 | 72,800.01 | 73,500.01 | 72,100.01 | 73,200.01 | 65,618.02 | 659,185 |
| 2025-01-22 | 73,600.01 | 73,900.01 | 72,700.01 | 72,900.01 | 65,349.10 | 660,397 |
| 2025-01-21 | 73,200.01 | 73,900.01 | 72,900.01 | 73,200.01 | 65,618.02 | 756,756 |
| 2025-01-20 | 73,900.01 | 74,500.01 | 72,300.01 | 73,200.01 | 65,618.02 | 931,943 |
| 2025-01-17 | 72,900.01 | 74,700.01 | 72,600.01 | 74,000.01 | 66,335.16 | 1,834,009 |
| 2025-01-16 | 72,000.01 | 72,900.01 | 71,100.01 | 72,900.01 | 65,349.10 | 1,674,587 |
| 2025-01-15 | 70,800.01 | 72,100.01 | 70,700.01 | 71,400.01 | 64,004.46 | 1,174,052 |
| 2025-01-14 | 71,500.01 | 71,900.01 | 70,600.01 | 70,800.01 | 63,466.61 | 824,229 |
| 2025-01-13 | 69,300.01 | 72,600.01 | 68,700.01 | 71,200.01 | 63,825.18 | 1,784,286 |
| 2025-01-10 | 69,000.01 | 71,400.01 | 68,700.01 | 69,300.01 | 62,121.98 | 1,486,501 |
| 2025-01-09 | 68,400.01 | 69,400.01 | 67,800.01 | 69,000.01 | 61,853.05 | 578,371 |
| 2025-01-08 | 68,700.01 | 68,800.01 | 67,600.01 | 68,100.01 | 61,046.27 | 694,685 |
| 2025-01-07 | 69,400.01 | 69,400.01 | 67,900.01 | 68,800.01 | 61,673.77 | 611,446 |
| 2025-01-06 | 68,600.01 | 69,900.01 | 68,200.01 | 69,200.01 | 62,032.34 | 1,362,690 |
| 2025-01-03 | 69,900.01 | 69,900.01 | 68,200.01 | 68,200.01 | 61,135.92 | 855,540 |
| 2025-01-02 | 68,800.01 | 70,800.01 | 68,800.01 | 69,600.01 | 62,390.91 | 1,426,745 |
| 2024-12-31 | 68,700.01 | 68,700.01 | 68,100.01 | 68,700.01 | 61,584.13 | 428,431 |
| 2024-12-30 | 68,200.01 | 68,900.01 | 67,700.01 | 68,800.01 | 61,673.77 | 527,546 |
| 2024-12-27 | 69,000.01 | 69,200.01 | 68,000.01 | 68,200.01 | 61,135.92 | 703,064 |
| 2024-12-26 | 68,800.01 | 69,000.01 | 68,200.01 | 69,000.01 | 61,853.05 | 818,606 |
| 2024-12-25 | 66,300.01 | 69,000.01 | 66,300.01 | 68,800.01 | 61,673.77 | 2,833,976 |
| 2024-12-24 | 66,900.01 | 66,900.01 | 66,000.01 | 66,300.01 | 59,432.72 | 604,170 |
| 2024-12-23 | 67,600.01 | 67,600.01 | 67,100.01 | 67,500.01 | 59,612.00 | 667,453 |
| 2024-12-20 | 66,100.01 | 67,600.01 | 66,100.01 | 67,300.01 | 59,435.37 | 653,562 |
| 2024-12-19 | 66,300.01 | 66,700.01 | 65,600.01 | 66,200.01 | 58,463.92 | 1,264,457 |
| 2024-12-18 | 67,400.01 | 67,500.01 | 66,700.01 | 66,900.01 | 59,082.12 | 567,677 |
| 2024-12-17 | 66,600.01 | 67,300.01 | 66,600.01 | 67,100.01 | 59,258.74 | 599,539 |
| 2024-12-16 | 66,100.01 | 66,500.01 | 65,900.01 | 66,500.01 | 58,728.86 | 469,444 |
| 2024-12-13 | 66,200.01 | 66,800.01 | 66,000.01 | 66,100.01 | 58,375.60 | 587,302 |
| 2024-12-12 | 67,400.01 | 67,800.01 | 66,500.01 | 66,500.01 | 58,728.86 | 696,229 |
| 2024-12-11 | 68,200.01 | 68,400.01 | 67,300.01 | 67,400.01 | 59,523.69 | 745,510 |
| 2024-12-10 | 68,200.01 | 68,600.01 | 67,500.01 | 68,300.01 | 60,318.51 | 970,861 |
| 2024-12-09 | 67,200.01 | 68,800.01 | 67,100.01 | 67,800.01 | 59,876.94 | 1,122,014 |
| 2024-12-06 | 67,700.01 | 68,400.01 | 67,200.01 | 67,200.01 | 59,347.06 | 825,442 |
| 2024-12-05 | 66,300.01 | 67,500.01 | 65,800.01 | 67,400.01 | 59,523.69 | 1,426,635 |
| 2024-12-04 | 66,800.01 | 67,000.01 | 65,800.01 | 66,500.01 | 58,728.86 | 699,757 |
| 2024-12-03 | 66,800.01 | 67,200.01 | 66,500.01 | 66,900.01 | 59,082.12 | 594,247 |
| 2024-12-02 | 66,100.01 | 67,900.01 | 65,200.01 | 67,000.01 | 59,170.43 | 1,236,454 |
| 2024-11-29 | 65,100.01 | 66,000.01 | 64,900.01 | 65,800.01 | 58,110.66 | 731,178 |
| 2024-11-28 | 65,800.01 | 66,100.01 | 65,000.01 | 65,400.01 | 57,757.41 | 437,472 |
| 2024-11-27 | 66,400.01 | 66,500.01 | 65,100.01 | 65,500.01 | 57,845.72 | 487,525 |
| 2024-11-26 | 66,000.01 | 66,400.01 | 65,500.01 | 66,200.01 | 58,463.92 | 706,482 |
| 2024-11-25 | 65,200.01 | 66,200.01 | 65,200.01 | 65,900.01 | 58,198.98 | 466,578 |
| 2024-11-22 | 65,400.01 | 66,500.01 | 64,800.01 | 65,300.01 | 57,669.09 | 699,316 |
| 2024-11-21 | 65,200.01 | 65,600.01 | 64,300.01 | 65,400.01 | 57,757.41 | 412,004 |
| 2024-11-20 | 64,300.01 | 66,600.01 | 63,200.01 | 65,400.01 | 57,757.41 | 1,057,738 |
| 2024-11-19 | 65,500.01 | 65,500.01 | 63,300.01 | 64,500.01 | 56,962.58 | 869,431 |
| 2024-11-18 | 66,000.01 | 66,500.01 | 63,200.01 | 65,500.01 | 57,845.72 | 1,339,758 |
| 2024-11-15 | 66,200.01 | 67,200.01 | 65,100.01 | 66,000.01 | 58,287.29 | 1,670,949 |
| 2024-11-14 | 70,000.01 | 70,400.01 | 66,300.01 | 66,300.01 | 58,552.23 | 1,276,915 |
| 2024-11-13 | 70,800.01 | 70,800.01 | 69,400.01 | 70,500.01 | 62,261.42 | 551,801 |
| 2024-11-12 | 69,300.01 | 70,800.01 | 69,300.01 | 70,500.01 | 62,261.42 | 1,747,683 |
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.