Cotana Group JSC (HNX:CSC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
18,400
-700 (-3.66%)
At close: Oct 24, 2025

Cotana Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519,000.0019,000.0018,300.0018,400.0018,400.00-3.66%15,787
Oct 23, 202519,000.0019,100.0018,900.0019,100.0019,100.001.06%8,214
Oct 22, 202518,700.0018,900.0018,300.0018,900.0018,900.001.61%7,125
Oct 21, 202518,100.0019,000.0018,100.0018,600.0018,600.002.76%43,919
Oct 20, 202520,300.0020,300.0018,100.0018,100.0018,100.00-7.18%47,931
Oct 17, 202520,500.0020,500.0019,000.0019,500.0019,500.00-3.94%38,840
Oct 16, 202520,100.0020,400.0019,700.0020,300.0020,300.001.50%47,564
Oct 15, 202520,500.0020,500.0019,600.0020,000.0020,000.00-25,522
Oct 14, 202520,900.0020,900.0020,000.0020,000.0020,000.00-2.44%13,286
Oct 13, 202519,500.0020,800.0018,600.0020,500.0020,500.001.49%82,952
Oct 10, 202520,400.0020,800.0020,200.0020,200.0020,200.00-2.42%21,841
Oct 9, 202521,200.0021,200.0020,700.0020,700.0020,700.00-0.48%3,633
Oct 8, 202520,400.0020,900.0020,100.0020,800.0020,800.003.48%14,803
Oct 7, 202520,700.0020,700.0020,000.0020,100.0020,100.00-2.90%32,547
Oct 6, 202520,000.0021,400.0019,500.0020,700.0020,700.002.48%13,755
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