Cotec Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 63,200.00 | 63,800.00 | 62,500.00 | 63,200.00 | 63,200.00 | 394,000 |
| 2026-10-16 | 62,700.00 | 63,000.00 | 62,400.00 | 62,400.00 | 62,400.00 | 204,000 |
| 2026-10-15 | 64,000.00 | 64,000.00 | 62,600.00 | 63,000.00 | 63,000.00 | 464,000 |
| 2026-10-14 | 62,100.00 | 63,600.00 | 61,000.00 | 63,600.00 | 63,600.00 | 480,900 |
| 2026-10-13 | 62,900.00 | 63,200.00 | 61,600.00 | 62,100.00 | 62,100.00 | 241,700 |
| 2026-10-12 | 62,800.00 | 63,700.00 | 61,900.00 | 62,900.00 | 62,900.00 | 389,600 |
| 2026-10-09 | 61,500.00 | 62,900.00 | 61,500.00 | 62,300.00 | 62,300.00 | 408,900 |
| 2026-10-08 | 62,500.00 | 63,800.00 | 61,900.00 | 62,300.00 | 62,300.00 | 472,600 |
| 2026-10-07 | 59,000.00 | 62,400.00 | 59,000.00 | 61,900.00 | 61,900.00 | 685,300 |
| 2026-10-06 | 57,900.00 | 58,900.00 | 57,600.00 | 58,800.00 | 58,800.00 | 232,000 |
| 2026-10-05 | 58,000.00 | 58,800.00 | 57,400.00 | 58,100.00 | 58,100.00 | 179,700 |
| 2026-10-02 | 59,300.00 | 59,300.00 | 57,300.00 | 57,800.00 | 57,800.00 | 387,900 |
| 2026-10-01 | 58,600.00 | 59,300.00 | 58,600.00 | 59,300.00 | 59,300.00 | 218,200 |
| 2026-09-30 | 59,600.00 | 60,400.00 | 58,600.00 | 58,600.00 | 58,600.00 | 329,600 |
| 2026-09-29 | 59,400.00 | 60,400.00 | 59,100.00 | 59,700.00 | 59,700.00 | 319,500 |
| 2026-09-28 | 58,400.00 | 60,700.00 | 58,400.00 | 59,400.00 | 59,400.00 | 533,800 |
| 2026-09-25 | 58,500.00 | 58,800.00 | 58,200.00 | 58,200.00 | 58,200.00 | 179,700 |
| 2026-09-24 | 58,500.00 | 58,900.00 | 58,200.00 | 58,500.00 | 58,500.00 | 189,200 |
| 2026-09-23 | 58,100.00 | 59,400.00 | 58,100.00 | 58,500.00 | 58,500.00 | 141,400 |
| 2026-09-22 | 58,600.00 | 58,700.00 | 57,500.00 | 58,500.00 | 58,500.00 | 251,300 |
| 2026-09-21 | 59,200.00 | 59,600.00 | 58,200.00 | 58,700.00 | 58,700.00 | 143,900 |
| 2026-09-18 | 58,800.00 | 59,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | 171,500 |
| 2026-09-17 | 56,800.00 | 59,100.00 | 56,800.00 | 58,800.00 | 58,800.00 | 157,100 |
| 2026-09-16 | 58,400.00 | 58,400.00 | 57,400.00 | 57,500.00 | 57,500.00 | 175,100 |
| 2026-09-15 | 58,800.00 | 58,800.00 | 57,900.00 | 58,300.00 | 58,300.00 | 198,500 |
| 2026-09-14 | 57,300.00 | 58,500.00 | 57,300.00 | 58,000.00 | 58,000.00 | 131,000 |
| 2026-09-11 | 58,800.00 | 58,900.00 | 57,500.00 | 58,000.00 | 58,000.00 | 298,700 |
| 2026-09-10 | 60,600.00 | 60,600.00 | 58,800.00 | 59,000.00 | 59,000.00 | 396,100 |
| 2026-09-09 | 61,100.00 | 61,600.00 | 60,100.00 | 60,100.00 | 60,100.00 | 228,100 |
| 2026-09-08 | 61,600.00 | 61,900.00 | 61,100.00 | 61,100.00 | 61,100.00 | 129,200 |
| 2026-09-07 | 61,900.00 | 61,900.00 | 61,100.00 | 61,100.00 | 61,100.00 | 282,800 |
| 2026-09-04 | 61,200.00 | 62,400.00 | 61,200.00 | 61,900.00 | 61,900.00 | 217,500 |
| 2026-09-03 | 62,500.00 | 62,500.00 | 61,600.00 | 61,600.00 | 61,600.00 | 322,800 |
| 2026-08-28 | 62,800.00 | 63,500.00 | 62,800.00 | 62,800.00 | 62,800.00 | 202,200 |
| 2026-08-27 | 63,600.00 | 63,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | 183,500 |
| 2026-08-26 | 62,600.00 | 63,200.00 | 62,600.00 | 63,100.00 | 63,100.00 | 148,800 |
| 2026-08-25 | 63,500.00 | 64,300.00 | 62,500.00 | 62,700.00 | 62,700.00 | 378,600 |
| 2026-08-24 | 62,800.00 | 63,500.00 | 62,500.00 | 63,200.00 | 63,200.00 | 259,400 |
| 2026-08-21 | 61,500.00 | 62,800.00 | 60,800.00 | 62,500.00 | 62,500.00 | 391,000 |
| 2026-08-20 | 61,800.00 | 62,200.00 | 61,500.00 | 61,500.00 | 61,500.00 | 180,000 |
| 2026-08-19 | 61,300.00 | 62,300.00 | 61,300.00 | 61,800.00 | 61,800.00 | 170,300 |
| 2026-08-18 | 62,300.00 | 62,300.00 | 61,500.00 | 61,500.00 | 61,500.00 | 167,000 |
| 2026-08-17 | 62,000.00 | 62,500.00 | 61,300.00 | 61,500.00 | 61,500.00 | 285,900 |
| 2026-08-14 | 62,300.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 247,000 |
| 2026-08-13 | 63,700.00 | 64,000.00 | 62,300.00 | 62,300.00 | 62,300.00 | 260,400 |
| 2026-08-12 | 62,600.00 | 64,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | 209,200 |
| 2026-08-11 | 62,300.00 | 63,500.00 | 62,300.00 | 62,700.00 | 62,700.00 | 289,700 |
| 2026-08-10 | 62,000.00 | 63,200.00 | 62,000.00 | 62,400.00 | 62,400.00 | 248,500 |
| 2026-08-07 | 61,500.00 | 63,200.00 | 61,500.00 | 62,100.00 | 62,100.00 | 317,900 |
| 2026-08-06 | 62,600.00 | 63,200.00 | 61,800.00 | 62,200.00 | 62,200.00 | 321,800 |
| 2026-08-05 | 63,800.00 | 65,000.00 | 63,000.00 | 63,200.00 | 63,200.00 | 405,300 |
| 2026-08-04 | 62,700.00 | 63,600.00 | 61,800.00 | 63,600.00 | 63,600.00 | 415,500 |
| 2026-08-03 | 60,600.00 | 62,800.00 | 60,500.00 | 62,600.00 | 62,600.00 | 502,300 |
| 2026-07-31 | 59,600.00 | 61,000.00 | 58,900.00 | 61,000.00 | 61,000.00 | 718,500 |
| 2026-07-30 | 57,000.00 | 59,500.00 | 56,700.00 | 59,100.00 | 59,100.00 | 576,600 |
| 2026-07-29 | 57,200.00 | 57,600.00 | 56,700.00 | 57,400.00 | 57,400.00 | 217,600 |
| 2026-07-28 | 55,000.00 | 57,800.00 | 55,000.00 | 57,600.00 | 57,600.00 | 462,600 |
| 2026-07-27 | 56,300.00 | 57,900.00 | 55,000.00 | 55,200.00 | 55,200.00 | 533,400 |
| 2026-07-24 | 56,700.00 | 56,700.00 | 54,900.00 | 55,100.00 | 55,100.00 | 291,600 |
| 2026-07-23 | 56,200.00 | 58,500.00 | 54,700.00 | 56,900.00 | 56,900.00 | 458,000 |
Page 1 of 5 · 248 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.