Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 69,300.01 | 70,800.01 | 69,300.01 | 70,500.01 | 62,261.42 | 1,747,683 |
| 2024-11-11 | 69,600.01 | 69,600.01 | 68,100.01 | 69,300.01 | 61,201.65 | 1,075,158 |
| 2024-11-08 | 69,800.01 | 70,600.01 | 69,100.01 | 69,700.01 | 61,554.91 | 806,258 |
| 2024-11-07 | 69,000.01 | 70,600.01 | 68,400.01 | 69,700.01 | 61,554.91 | 1,541,405 |
| 2024-11-06 | 67,300.01 | 68,700.01 | 66,900.01 | 68,400.01 | 60,406.83 | 1,853,192 |
| 2024-11-05 | 66,900.01 | 67,200.01 | 66,500.01 | 66,700.01 | 58,905.49 | 327,994 |
| 2024-11-04 | 66,900.01 | 67,000.01 | 66,100.01 | 66,600.01 | 58,817.17 | 537,028 |
| 2024-11-01 | 66,600.01 | 67,900.01 | 66,000.01 | 67,900.01 | 59,965.26 | 703,726 |
| 2024-10-31 | 67,100.01 | 68,700.01 | 67,100.01 | 67,200.01 | 59,347.06 | 722,689 |
| 2024-10-30 | 67,800.01 | 67,800.01 | 66,000.01 | 67,000.01 | 59,170.43 | 882,110 |
| 2024-10-29 | 68,100.01 | 69,800.01 | 67,100.01 | 67,600.01 | 59,700.31 | 1,748,124 |
| 2024-10-28 | 68,100.01 | 68,500.01 | 67,200.01 | 68,100.01 | 60,141.89 | 706,592 |
| 2024-10-25 | 66,200.01 | 67,900.01 | 66,100.01 | 67,600.01 | 59,700.31 | 1,498,628 |
| 2024-10-24 | 66,800.01 | 67,800.01 | 65,700.01 | 66,000.01 | 58,287.29 | 1,367,100 |
| 2024-10-23 | 67,100.01 | 67,100.01 | 66,300.01 | 66,800.01 | 58,993.80 | 647,608 |
| 2024-10-22 | 65,000.01 | 67,400.01 | 64,600.01 | 67,100.01 | 59,258.74 | 2,320,542 |
| 2024-10-21 | 63,400.01 | 65,800.01 | 63,400.01 | 65,000.01 | 57,404.15 | 1,969,836 |
| 2024-10-18 | 64,000.01 | 64,000.01 | 63,100.01 | 63,400.01 | 55,991.12 | 433,172 |
| 2024-10-17 | 63,600.01 | 63,700.01 | 62,300.01 | 63,100.01 | 55,726.18 | 464,814 |
| 2024-10-16 | 63,300.01 | 63,400.01 | 62,700.01 | 63,200.01 | 55,814.50 | 521,813 |
| 2024-10-15 | 64,500.01 | 64,500.01 | 63,200.01 | 63,300.01 | 55,902.81 | 543,422 |
| 2024-10-14 | 63,700.01 | 64,700.01 | 63,200.01 | 64,500.01 | 56,962.58 | 958,183 |
| 2024-10-11 | 61,900.01 | 63,700.01 | 61,900.01 | 63,200.01 | 55,814.50 | 905,483 |
| 2024-10-10 | 62,600.01 | 62,600.01 | 61,800.01 | 61,900.01 | 54,666.41 | 382,567 |
| 2024-10-09 | 61,800.01 | 62,400.01 | 61,500.01 | 62,400.01 | 55,107.98 | 422,147 |
| 2024-10-08 | 61,400.01 | 62,200.01 | 61,400.01 | 62,000.01 | 54,754.73 | 307,156 |
| 2024-10-07 | 61,900.01 | 61,900.01 | 61,300.01 | 61,400.01 | 54,224.84 | 443,205 |
| 2024-10-04 | 61,700.01 | 62,200.01 | 61,500.01 | 61,500.01 | 54,313.16 | 311,125 |
| 2024-10-03 | 62,900.01 | 63,100.01 | 61,500.01 | 61,700.01 | 54,489.78 | 933,597 |
| 2024-10-02 | 63,300.01 | 63,700.01 | 62,300.01 | 62,600.01 | 55,284.61 | 921,249 |
| 2024-10-01 | 63,900.01 | 64,500.01 | 63,600.01 | 63,700.01 | 56,256.07 | 664,697 |
| 2024-09-30 | 64,500.01 | 64,500.01 | 63,700.01 | 63,800.01 | 56,344.38 | 477,382 |
| 2024-09-27 | 64,800.01 | 65,200.01 | 64,000.01 | 64,500.01 | 56,962.58 | 442,874 |
| 2024-09-26 | 64,300.01 | 65,300.01 | 63,900.01 | 64,600.01 | 57,050.89 | 951,788 |
| 2024-09-25 | 64,800.01 | 64,800.01 | 63,900.01 | 64,200.01 | 56,697.64 | 421,706 |
| 2024-09-24 | 61,900.01 | 64,100.01 | 61,500.01 | 64,100.01 | 56,609.32 | 1,425,202 |
| 2024-09-23 | 61,800.01 | 61,900.01 | 61,200.01 | 61,400.01 | 54,224.84 | 257,213 |
| 2024-09-20 | 62,200.01 | 62,500.01 | 61,500.01 | 61,700.01 | 54,489.78 | 519,498 |
| 2024-09-19 | 60,900.01 | 61,900.01 | 60,800.01 | 61,500.01 | 54,313.16 | 694,244 |
| 2024-09-18 | 60,300.01 | 61,300.01 | 60,300.01 | 60,600.01 | 53,518.33 | 464,263 |
| 2024-09-17 | 59,000.01 | 60,400.01 | 59,000.01 | 60,300.01 | 53,253.39 | 338,247 |
| 2024-09-16 | 61,700.01 | 62,400.01 | 57,300.01 | 59,000.01 | 52,105.30 | 1,382,535 |
| 2024-09-13 | 62,100.01 | 62,400.01 | 61,000.01 | 61,600.01 | 54,401.47 | 255,890 |
| 2024-09-12 | 62,000.01 | 62,700.01 | 62,000.01 | 62,300.01 | 55,019.67 | 336,814 |
| 2024-09-11 | 61,400.01 | 62,100.01 | 60,800.01 | 62,000.01 | 54,754.73 | 642,868 |
| 2024-09-10 | 62,100.01 | 62,700.01 | 60,800.01 | 61,000.01 | 53,871.59 | 447,064 |
| 2024-09-09 | 62,600.01 | 63,200.01 | 61,800.01 | 61,800.01 | 54,578.10 | 406,933 |
| 2024-09-06 | 63,100.01 | 63,400.01 | 62,300.01 | 62,600.01 | 55,284.61 | 395,687 |
| 2024-09-05 | 64,200.01 | 64,300.01 | 63,000.01 | 63,100.01 | 55,726.18 | 295,690 |
| 2024-09-04 | 62,900.01 | 64,700.01 | 62,600.01 | 63,700.01 | 56,256.07 | 618,061 |
| 2024-08-30 | 63,800.01 | 64,100.01 | 63,500.01 | 63,500.01 | 56,079.44 | 358,312 |
| 2024-08-29 | 63,900.01 | 63,900.01 | 63,300.01 | 63,800.01 | 56,344.38 | 279,814 |
| 2024-08-28 | 64,500.01 | 64,500.01 | 63,500.01 | 63,700.01 | 56,256.07 | 363,053 |
| 2024-08-27 | 64,200.01 | 64,300.01 | 63,600.01 | 64,200.01 | 56,697.64 | 356,659 |
| 2024-08-26 | 64,400.01 | 65,000.01 | 63,700.01 | 64,300.01 | 56,785.95 | 554,557 |
| 2024-08-23 | 63,700.01 | 64,200.01 | 63,300.01 | 63,700.01 | 56,256.07 | 565,803 |
| 2024-08-22 | 64,800.01 | 64,800.01 | 63,600.01 | 63,800.01 | 56,344.38 | 1,034,586 |
| 2024-08-21 | 65,100.01 | 66,300.01 | 64,400.01 | 64,800.01 | 57,227.52 | 611,226 |
| 2024-08-20 | 64,900.01 | 65,800.01 | 64,400.01 | 65,400.01 | 57,757.41 | 962,923 |
| 2024-08-19 | 63,500.01 | 65,100.01 | 63,500.01 | 64,200.01 | 56,697.64 | 557,644 |
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.