Cotana Group JSC (HNX:CSC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
20,200
-700 (-3.35%)
At close: Oct 3, 2025

Cotana Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202520,500.0020,500.0020,000.0020,200.0020,200.00-3.35%42,258
Oct 2, 202521,000.0021,000.0020,400.0020,900.0020,900.00-0.48%14,075
Oct 1, 202520,700.0021,000.0020,500.0021,000.0021,000.000.48%1,146
Sep 30, 202521,000.0021,500.0020,400.0020,900.0020,900.00-0.48%39,530
Sep 29, 202521,800.0021,800.0021,000.0021,000.0021,000.00-0.47%10,506
Sep 26, 202521,500.0021,500.0021,000.0021,100.0021,100.00-1.86%26,360
Sep 25, 202521,200.0021,700.0021,200.0021,500.0021,500.001.42%27,360
Sep 24, 202521,000.0021,300.0020,700.0021,200.0021,200.000.95%11,068
Sep 23, 202521,000.0021,000.0020,500.0021,000.0021,000.000.96%27,500
Sep 22, 202521,100.0021,200.0020,800.0020,800.0020,800.00-2.35%31,987
Sep 19, 202521,200.0021,300.0020,700.0021,300.0021,300.000.47%16,880
Sep 18, 202521,000.0021,200.0020,800.0021,200.0021,200.001.44%11,328
Sep 17, 202521,300.0021,400.0020,900.0020,900.0020,900.00-23,332
Sep 16, 202521,700.0021,700.0020,900.0020,900.0020,900.00-0.95%21,916
Sep 15, 202521,700.0021,700.0021,000.0021,100.0021,100.00-1.86%41,400
Sep 12, 202521,600.0021,700.0021,100.0021,500.0021,500.000.94%15,869
Sep 11, 202520,800.0021,300.0020,500.0021,300.0021,300.002.40%38,700
Sep 10, 202521,400.0021,700.0020,800.0020,800.0020,800.00-1.42%45,831
Sep 9, 202521,500.0021,600.0021,000.0021,100.0021,100.00-2.31%40,800
Sep 8, 202522,100.0022,700.0021,100.0021,600.0021,600.00-2.26%58,757
Sep 5, 202522,700.0023,000.0022,100.0022,100.0022,100.00-2.64%56,845
Sep 4, 202522,700.0023,900.0022,000.0022,700.0022,700.002.25%90,994
Sep 3, 202522,600.0022,900.0022,000.0022,200.0022,200.00-1.77%87,630
Aug 29, 202521,800.0022,800.0021,700.0022,600.0022,600.003.67%89,131
Aug 28, 202522,200.0022,300.0021,600.0021,800.0021,800.00-1.80%31,772
Aug 27, 202522,400.0022,800.0022,100.0022,200.0022,200.00-0.45%31,546
Aug 26, 202522,000.0022,500.0021,600.0022,300.0022,300.001.36%44,294
Aug 25, 202522,800.0023,100.0021,000.0022,000.0022,000.00-3.51%53,741
Aug 22, 202523,400.0023,400.0022,200.0022,800.0022,800.00-2.15%59,546
Aug 21, 202524,400.0024,400.0022,100.0023,300.0023,300.00-147,982
Aug 20, 202524,100.0024,700.0022,900.0023,300.0023,300.00-3.32%149,160
Aug 19, 202523,700.0025,200.0023,400.0024,100.0024,100.002.12%271,727
Aug 18, 202523,100.0023,700.0022,800.0023,600.0023,600.002.16%61,741
Aug 15, 202524,300.0024,300.0022,900.0023,100.0023,100.00-4.94%164,377
Aug 14, 202524,700.0024,700.0023,700.0024,300.0024,300.00-1.22%140,097
Aug 13, 202524,200.0024,600.0023,100.0024,600.0024,600.001.65%185,804
Aug 12, 202524,100.0024,400.0023,000.0024,200.0024,200.00-0.82%97,032
Aug 11, 202524,500.0025,000.0024,000.0024,400.0024,400.000.41%80,179
Aug 8, 202523,700.0024,500.0023,000.0024,300.0024,300.002.10%170,578
Aug 7, 202524,300.0024,300.0023,000.0023,800.0023,800.00-0.42%57,451
Aug 6, 202523,700.0024,300.0022,800.0023,900.0023,900.000.84%80,459
Aug 5, 202524,900.0025,500.0022,600.0023,700.0023,700.00-4.82%223,370
Aug 4, 202524,900.0026,900.0024,400.0024,900.0024,900.00-191,614
Aug 1, 202523,000.0024,900.0022,900.0024,900.0024,900.009.69%388,354
Jul 31, 202522,500.0022,900.0022,000.0022,700.0022,700.001.79%223,966
Jul 30, 202521,600.0022,300.0021,400.0022,300.0022,300.003.24%55,228
Jul 29, 202522,400.0022,800.0021,600.0021,600.0021,600.00-3.57%120,676
Jul 28, 202521,800.0022,700.0021,700.0022,400.0022,400.002.75%180,038
Jul 25, 202522,000.0022,000.0021,500.0021,800.0021,800.00-0.91%69,008
Jul 24, 202522,000.0022,300.0021,700.0022,000.0022,000.00-45,915