Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 9,000.00
-100.00 (-1.10%)
At close: Oct 9, 2026
Cotana Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | -1.10% | 23,453 |
| Oct 8, 2026 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 3.41% | 7,221 |
| Oct 7, 2026 | 9,000.00 | 9,000.00 | 8,300.00 | 8,800.00 | 8,800.00 | -3.30% | 33,062 |
| Oct 6, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 2,203 |
| Oct 5, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | -4.26% | 13,770 |
| Oct 2, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,400.00 | 9,400.00 | -1.05% | 19,350 |
| Oct 1, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 5.56% | 28,441 |
| Sep 30, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 3.45% | 83,829 |
| Sep 29, 2026 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 18,296 |
| Sep 28, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 27,016 |
| Sep 25, 2026 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 7,719 |
| Sep 24, 2026 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 2.33% | 44,541 |
| Sep 23, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 7,919 |
| Sep 22, 2026 | 8,400.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 1.19% | 45,718 |
| Sep 21, 2026 | 8,400.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | -1.18% | 45,413 |
| Sep 18, 2026 | 8,800.00 | 8,800.00 | 8,100.00 | 8,500.00 | 8,500.00 | -3.41% | 35,130 |
| Sep 17, 2026 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 1.15% | 35,710 |
| Sep 16, 2026 | 8,700.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | - | 5,130 |
| Sep 15, 2026 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 5,206 |
| Sep 14, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -3.37% | 17,130 |
| Sep 11, 2026 | 9,100.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | -2.20% | 37,651 |
| Sep 10, 2026 | 9,000.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | -2.15% | 33,500 |
| Sep 9, 2026 | 8,800.00 | 9,400.00 | 8,800.00 | 9,300.00 | 9,300.00 | 4.49% | 51,220 |
| Sep 8, 2026 | 9,800.00 | 9,800.00 | 8,900.00 | 8,900.00 | 8,900.00 | -9.18% | 57,246 |
| Sep 7, 2026 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 9,857 |
| Sep 4, 2026 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 33,579 |
| Sep 3, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.00% | 8,180 |
| Aug 28, 2026 | 9,000.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | - | 24,601 |
| Aug 27, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 7,588 |
| Aug 26, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 19,355 |
| Aug 25, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 9,857 |
| Aug 24, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 20,383 |
| Aug 21, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2.94% | 42,502 |
| Aug 20, 2026 | 10,100.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | - | 36,631 |
| Aug 19, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 12,201 |
| Aug 18, 2026 | 10,300.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.96% | 17,529 |
| Aug 17, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 5,670 |
| Aug 14, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 42,889 |
| Aug 13, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 3,856 |
| Aug 12, 2026 | 10,500.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | -0.95% | 8,504 |
| Aug 11, 2026 | 10,600.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 11,656 |
| Aug 10, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 22,378 |
| Aug 7, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 19,380 |
| Aug 6, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 4,213 |
| Aug 5, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 3,400 |
| Aug 4, 2026 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 0.95% | 55,594 |
| Aug 3, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 10,961 |
| Jul 31, 2026 | 10,500.00 | 10,500.00 | 9,700.00 | 10,300.00 | 10,300.00 | -0.96% | 12,562 |
| Jul 30, 2026 | 10,100.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 2.97% | 78,850 |
| Jul 29, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 27,300 |