Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 18,400
-700 (-3.66%)
At close: Oct 24, 2025
Cotana Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 21,000.00 | 21,300.00 | 20,700.00 | 21,200.00 | 21,200.00 | 0.95% | 11,068 |
| Sep 23, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.96% | 27,500 |
| Sep 22, 2025 | 21,100.00 | 21,200.00 | 20,800.00 | 20,800.00 | 20,800.00 | -2.35% | 31,987 |
| Sep 19, 2025 | 21,200.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 0.47% | 16,880 |
| Sep 18, 2025 | 21,000.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 1.44% | 11,328 |
| Sep 17, 2025 | 21,300.00 | 21,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 23,332 |
| Sep 16, 2025 | 21,700.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.95% | 21,916 |
| Sep 15, 2025 | 21,700.00 | 21,700.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.86% | 41,400 |
| Sep 12, 2025 | 21,600.00 | 21,700.00 | 21,100.00 | 21,500.00 | 21,500.00 | 0.94% | 15,869 |
| Sep 11, 2025 | 20,800.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | 2.40% | 38,700 |
| Sep 10, 2025 | 21,400.00 | 21,700.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 45,831 |
| Sep 9, 2025 | 21,500.00 | 21,600.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.31% | 40,800 |
| Sep 8, 2025 | 22,100.00 | 22,700.00 | 21,100.00 | 21,600.00 | 21,600.00 | -2.26% | 58,757 |
| Sep 5, 2025 | 22,700.00 | 23,000.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.64% | 56,845 |
| Sep 4, 2025 | 22,700.00 | 23,900.00 | 22,000.00 | 22,700.00 | 22,700.00 | 2.25% | 90,994 |
| Sep 3, 2025 | 22,600.00 | 22,900.00 | 22,000.00 | 22,200.00 | 22,200.00 | -1.77% | 87,630 |
| Aug 29, 2025 | 21,800.00 | 22,800.00 | 21,700.00 | 22,600.00 | 22,600.00 | 3.67% | 89,131 |
| Aug 28, 2025 | 22,200.00 | 22,300.00 | 21,600.00 | 21,800.00 | 21,800.00 | -1.80% | 31,772 |
| Aug 27, 2025 | 22,400.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.45% | 31,546 |
| Aug 26, 2025 | 22,000.00 | 22,500.00 | 21,600.00 | 22,300.00 | 22,300.00 | 1.36% | 44,294 |
| Aug 25, 2025 | 22,800.00 | 23,100.00 | 21,000.00 | 22,000.00 | 22,000.00 | -3.51% | 53,741 |
| Aug 22, 2025 | 23,400.00 | 23,400.00 | 22,200.00 | 22,800.00 | 22,800.00 | -2.15% | 59,546 |
| Aug 21, 2025 | 24,400.00 | 24,400.00 | 22,100.00 | 23,300.00 | 23,300.00 | - | 147,982 |
| Aug 20, 2025 | 24,100.00 | 24,700.00 | 22,900.00 | 23,300.00 | 23,300.00 | -3.32% | 149,160 |
| Aug 19, 2025 | 23,700.00 | 25,200.00 | 23,400.00 | 24,100.00 | 24,100.00 | 2.12% | 271,727 |
| Aug 18, 2025 | 23,100.00 | 23,700.00 | 22,800.00 | 23,600.00 | 23,600.00 | 2.16% | 61,741 |
| Aug 15, 2025 | 24,300.00 | 24,300.00 | 22,900.00 | 23,100.00 | 23,100.00 | -4.94% | 164,377 |
| Aug 14, 2025 | 24,700.00 | 24,700.00 | 23,700.00 | 24,300.00 | 24,300.00 | -1.22% | 140,097 |