Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 17,900
+200 (1.13%)
At close: Dec 3, 2025
Cotana Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 17,200.00 | 17,900.00 | 17,200.00 | 17,900.00 | 17,900.00 | 1.13% | 27,740 |
| Dec 2, 2025 | 17,200.00 | 17,700.00 | 17,200.00 | 17,700.00 | 17,700.00 | 1.14% | 4,050 |
| Dec 1, 2025 | 17,700.00 | 17,700.00 | 17,000.00 | 17,500.00 | 17,500.00 | 1.16% | 12,932 |
| Nov 28, 2025 | 17,500.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 10,372 |
| Nov 27, 2025 | 17,500.00 | 17,900.00 | 16,000.00 | 17,500.00 | 17,500.00 | -0.57% | 26,138 |
| Nov 26, 2025 | 17,800.00 | 18,900.00 | 17,200.00 | 17,600.00 | 17,600.00 | 2.33% | 20,950 |
| Nov 25, 2025 | 18,000.00 | 18,000.00 | 17,200.00 | 17,200.00 | 17,200.00 | -2.82% | 21,247 |
| Nov 24, 2025 | 17,000.00 | 18,300.00 | 16,300.00 | 17,700.00 | 17,700.00 | -2.21% | 137,518 |
| Nov 21, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 3,300 |
| Nov 20, 2025 | 18,000.00 | 18,200.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 36,700 |
| Nov 19, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 19,400 |
| Nov 18, 2025 | 18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 3,174 |
| Nov 17, 2025 | 18,700.00 | 18,700.00 | 17,900.00 | 18,300.00 | 18,300.00 | 1.10% | 32,114 |
| Nov 14, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 12,600 |
| Nov 13, 2025 | 18,500.00 | 18,600.00 | 18,000.00 | 18,400.00 | 18,400.00 | 0.55% | 34,267 |
| Nov 12, 2025 | 19,000.00 | 19,000.00 | 18,000.00 | 18,300.00 | 18,300.00 | -3.68% | 29,004 |
| Nov 11, 2025 | 18,600.00 | 19,000.00 | 18,300.00 | 19,000.00 | 19,000.00 | 2.15% | 17,305 |
| Nov 10, 2025 | 18,700.00 | 18,700.00 | 18,100.00 | 18,600.00 | 18,600.00 | -1.59% | 7,879 |
| Nov 7, 2025 | 20,700.00 | 20,700.00 | 18,500.00 | 18,900.00 | 18,900.00 | - | 10,852 |
| Nov 6, 2025 | 19,000.00 | 19,000.00 | 18,200.00 | 18,900.00 | 18,900.00 | -0.53% | 5,089 |
| Nov 5, 2025 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 17,804 |
| Nov 4, 2025 | 19,000.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 14,459 |
| Nov 3, 2025 | 19,300.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 4,949 |
| Oct 31, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -0.51% | 2,030 |
| Oct 30, 2025 | 19,600.00 | 19,600.00 | 19,000.00 | 19,600.00 | 19,600.00 | - | 16,452 |
| Oct 29, 2025 | 19,000.00 | 19,700.00 | 18,700.00 | 19,600.00 | 19,600.00 | 3.16% | 21,200 |
| Oct 28, 2025 | 18,900.00 | 19,000.00 | 18,200.00 | 19,000.00 | 19,000.00 | - | 11,365 |
| Oct 27, 2025 | 18,700.00 | 19,000.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.26% | 9,951 |
| Oct 24, 2025 | 19,000.00 | 19,000.00 | 18,300.00 | 18,400.00 | 18,400.00 | -3.66% | 15,787 |
| Oct 23, 2025 | 19,000.00 | 19,100.00 | 18,900.00 | 19,100.00 | 19,100.00 | 1.06% | 8,214 |
| Oct 22, 2025 | 18,700.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | 1.61% | 7,125 |
| Oct 21, 2025 | 18,100.00 | 19,000.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.76% | 43,919 |
| Oct 20, 2025 | 20,300.00 | 20,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | -7.18% | 47,931 |
| Oct 17, 2025 | 20,500.00 | 20,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | -3.94% | 38,840 |
| Oct 16, 2025 | 20,100.00 | 20,400.00 | 19,700.00 | 20,300.00 | 20,300.00 | 1.50% | 47,564 |
| Oct 15, 2025 | 20,500.00 | 20,500.00 | 19,600.00 | 20,000.00 | 20,000.00 | - | 25,522 |
| Oct 14, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 13,286 |
| Oct 13, 2025 | 19,500.00 | 20,800.00 | 18,600.00 | 20,500.00 | 20,500.00 | 1.49% | 82,952 |
| Oct 10, 2025 | 20,400.00 | 20,800.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.42% | 21,841 |
| Oct 9, 2025 | 21,200.00 | 21,200.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.48% | 3,633 |
| Oct 8, 2025 | 20,400.00 | 20,900.00 | 20,100.00 | 20,800.00 | 20,800.00 | 3.48% | 14,803 |
| Oct 7, 2025 | 20,700.00 | 20,700.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.90% | 32,547 |
| Oct 6, 2025 | 20,000.00 | 21,400.00 | 19,500.00 | 20,700.00 | 20,700.00 | 2.48% | 13,755 |
| Oct 3, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | -3.35% | 42,258 |
| Oct 2, 2025 | 21,000.00 | 21,000.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.48% | 14,075 |
| Oct 1, 2025 | 20,700.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.48% | 1,146 |
| Sep 30, 2025 | 21,000.00 | 21,500.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.48% | 39,530 |
| Sep 29, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 10,506 |
| Sep 26, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.86% | 26,360 |
| Sep 25, 2025 | 21,200.00 | 21,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 1.42% | 27,360 |