Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 15,600
+300 (1.96%)
At close: Mar 17, 2026
Cotana Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 15,200.00 | 15,900.00 | 15,200.00 | 15,600.00 | 15,600.00 | 1.96% | 30,100 |
| Mar 16, 2026 | 15,400.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 10,306 |
| Mar 13, 2026 | 15,500.00 | 15,500.00 | 14,800.00 | 15,400.00 | 15,400.00 | -2.53% | 12,430 |
| Mar 12, 2026 | 14,400.00 | 15,800.00 | 14,400.00 | 15,800.00 | 15,800.00 | 6.04% | 13,032 |
| Mar 11, 2026 | 14,400.00 | 15,000.00 | 14,200.00 | 14,900.00 | 14,900.00 | 3.47% | 27,161 |
| Mar 10, 2026 | 14,500.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.86% | 37,868 |
| Mar 9, 2026 | 15,500.00 | 15,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -9.68% | 162,078 |
| Mar 6, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | -4.32% | 6,021 |
| Mar 5, 2026 | 16,000.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.61% | 21,260 |
| Mar 4, 2026 | 16,400.00 | 16,400.00 | 15,100.00 | 16,300.00 | 16,300.00 | 1.88% | 34,532 |
| Mar 3, 2026 | 16,400.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -3.03% | 33,420 |
| Mar 2, 2026 | 17,100.00 | 17,300.00 | 15,400.00 | 16,500.00 | 16,500.00 | -3.51% | 44,658 |
| Feb 27, 2026 | 17,300.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | -1.16% | 5,202 |
| Feb 26, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 1,830 |
| Feb 25, 2026 | 17,400.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 0.58% | 20,732 |
| Feb 24, 2026 | 17,500.00 | 17,500.00 | 16,700.00 | 17,100.00 | 17,100.00 | -1.72% | 7,611 |
| Feb 23, 2026 | 17,200.00 | 17,700.00 | 16,800.00 | 17,400.00 | 17,400.00 | 5.45% | 24,308 |
| Feb 13, 2026 | 15,800.00 | 16,500.00 | 15,600.00 | 16,500.00 | 16,500.00 | 3.13% | 16,503 |
| Feb 12, 2026 | 15,800.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1.27% | 23,305 |
| Feb 11, 2026 | 15,600.00 | 16,000.00 | 15,000.00 | 15,800.00 | 15,800.00 | 1.28% | 38,303 |
| Feb 10, 2026 | 15,500.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | -1.27% | 34,283 |
| Feb 9, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 26,901 |
| Feb 6, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.63% | 17,707 |
| Feb 5, 2026 | 16,000.00 | 16,200.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 18,092 |
| Feb 4, 2026 | 16,200.00 | 16,500.00 | 15,600.00 | 16,000.00 | 16,000.00 | -1.23% | 54,687 |
| Feb 3, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -1.22% | 37,631 |
| Feb 2, 2026 | 16,400.00 | 16,500.00 | 16,000.00 | 16,400.00 | 16,400.00 | 0.61% | 27,625 |
| Jan 30, 2026 | 16,500.00 | 16,900.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.61% | 51,098 |
| Jan 29, 2026 | 16,300.00 | 16,600.00 | 15,500.00 | 16,400.00 | 16,400.00 | 0.61% | 17,707 |
| Jan 28, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 1,900 |
| Jan 27, 2026 | 16,300.00 | 16,400.00 | 15,300.00 | 16,400.00 | 16,400.00 | 0.61% | 46,481 |
| Jan 26, 2026 | 16,800.00 | 16,900.00 | 16,200.00 | 16,300.00 | 16,300.00 | -2.98% | 27,115 |
| Jan 23, 2026 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.45% | 17,502 |
| Jan 22, 2026 | 17,000.00 | 17,400.00 | 16,800.00 | 17,400.00 | 17,400.00 | 2.35% | 49,175 |
| Jan 21, 2026 | 17,000.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 11,207 |
| Jan 20, 2026 | 17,000.00 | 17,200.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.73% | 25,970 |
| Jan 19, 2026 | 17,200.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | - | 28,164 |
| Jan 16, 2026 | 17,100.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1.17% | 35,271 |
| Jan 15, 2026 | 17,400.00 | 17,400.00 | 16,800.00 | 17,100.00 | 17,100.00 | 0.59% | 44,440 |
| Jan 14, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 0.59% | 26,971 |
| Jan 13, 2026 | 16,900.00 | 17,300.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 23,084 |
| Jan 12, 2026 | 17,400.00 | 17,700.00 | 16,600.00 | 17,000.00 | 17,000.00 | 2.41% | 75,254 |
| Jan 9, 2026 | 16,400.00 | 17,200.00 | 16,000.00 | 16,600.00 | 16,600.00 | -4.60% | 48,454 |
| Jan 8, 2026 | 17,200.00 | 17,400.00 | 15,800.00 | 17,400.00 | 17,400.00 | -0.57% | 110,586 |
| Jan 7, 2026 | 17,400.00 | 17,500.00 | 17,200.00 | 17,500.00 | 17,500.00 | 0.57% | 39,243 |
| Jan 6, 2026 | 17,400.00 | 17,500.00 | 16,900.00 | 17,400.00 | 17,400.00 | - | 19,607 |
| Jan 5, 2026 | 17,200.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | -1.14% | 7,963 |
| Dec 31, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.56% | 19,600 |
| Dec 30, 2025 | 17,600.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | - | 6,217 |
| Dec 29, 2025 | 17,800.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | -0.56% | 33,511 |