Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 11,300
-100 (-0.88%)
At close: Jul 17, 2026
Cotana Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -1.77% | 4,100 |
| Jul 17, 2026 | 11,100.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | -0.88% | 52,302 |
| Jul 16, 2026 | 11,100.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 14,562 |
| Jul 15, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -5.00% | 6,300 |
| Jul 14, 2026 | 11,500.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 1.69% | 38,500 |
| Jul 13, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | -1.67% | 2,900 |
| Jul 10, 2026 | 12,000.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 18,484 |
| Jul 9, 2026 | 11,700.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | -2.44% | 19,307 |
| Jul 8, 2026 | 11,900.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | - | 36,101 |
| Jul 7, 2026 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 2.50% | 29,299 |
| Jul 6, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 800 |
| Jul 3, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 3,546 |
| Jul 2, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 22,571 |
| Jul 1, 2026 | 12,400.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | -1.61% | 9,325 |
| Jun 30, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 1,308 |
| Jun 29, 2026 | 12,400.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | - | 25,271 |
| Jun 26, 2026 | 12,400.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 959 |
| Jun 25, 2026 | 12,800.00 | 12,800.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 14,031 |
| Jun 24, 2026 | 12,300.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1.85% | 8,149 |
| Jun 23, 2026 | 12,181.82 | 12,363.64 | 12,181.82 | 12,272.73 | 12,272.73 | 0.75% | 31,506 |
| Jun 22, 2026 | 12,181.82 | 12,272.73 | 12,181.82 | 12,181.82 | 12,181.82 | - | 1,340 |
| Jun 19, 2026 | 12,090.91 | 12,363.64 | 12,090.91 | 12,181.82 | 12,181.82 | - | 7,998 |
| Jun 18, 2026 | 12,181.82 | 12,272.73 | 11,909.09 | 12,181.82 | 12,181.82 | -0.74% | 8,433 |
| Jun 17, 2026 | 12,363.64 | 12,363.64 | 12,272.73 | 12,272.73 | 12,272.73 | -0.74% | 4,844 |
| Jun 16, 2026 | 12,545.46 | 12,545.46 | 12,363.64 | 12,363.64 | 12,363.64 | - | 1,940 |
| Jun 15, 2026 | 12,727.27 | 13,272.73 | 12,000.00 | 12,363.64 | 12,363.64 | 1.49% | 5,372 |
| Jun 12, 2026 | 12,272.73 | 12,272.73 | 11,909.09 | 12,181.82 | 12,181.82 | -0.74% | 52,470 |
| Jun 11, 2026 | 12,727.27 | 12,818.18 | 12,272.73 | 12,272.73 | 12,272.73 | -3.57% | 23,785 |
| Jun 10, 2026 | 12,727.27 | 13,090.91 | 12,363.64 | 12,727.27 | 12,727.27 | - | 24,421 |
| Jun 9, 2026 | 12,272.73 | 12,727.27 | 12,000.00 | 12,727.27 | 12,727.27 | 3.70% | 67,240 |
| Jun 8, 2026 | 12,272.73 | 12,363.64 | 12,000.00 | 12,272.73 | 12,272.73 | -0.74% | 8,608 |
| Jun 5, 2026 | 12,272.73 | 12,363.64 | 12,272.73 | 12,363.64 | 12,363.64 | - | 992 |
| Jun 4, 2026 | 12,272.73 | 12,363.64 | 12,272.73 | 12,363.64 | 12,363.64 | - | 6,710 |
| Jun 3, 2026 | 12,272.73 | 12,363.64 | 12,181.82 | 12,363.64 | 12,363.64 | - | 12,240 |
| Jun 2, 2026 | 12,363.64 | 12,454.55 | 12,181.82 | 12,363.64 | 12,363.64 | -0.73% | 6,491 |
| Jun 1, 2026 | 12,363.64 | 12,545.46 | 12,000.00 | 12,454.55 | 12,454.55 | -0.72% | 17,899 |
| May 29, 2026 | 12,545.46 | 12,545.46 | 12,363.64 | 12,545.46 | 12,545.45 | - | 2,420 |
| May 28, 2026 | 12,636.36 | 12,727.27 | 12,545.46 | 12,545.46 | 12,545.45 | -0.72% | 1,881 |
| May 27, 2026 | 12,636.36 | 12,636.36 | 12,272.73 | 12,636.36 | 12,636.36 | - | 25,324 |
| May 26, 2026 | 12,727.27 | 12,727.27 | 12,363.64 | 12,636.36 | 12,636.36 | - | 11,562 |
| May 25, 2026 | 12,636.36 | 12,727.27 | 12,454.55 | 12,636.36 | 12,636.36 | -0.71% | 9,972 |
| May 22, 2026 | 12,454.55 | 12,818.18 | 12,363.64 | 12,727.27 | 12,727.27 | -1.41% | 17,337 |
| May 21, 2026 | 12,545.46 | 12,909.09 | 12,363.64 | 12,909.09 | 12,909.09 | -0.70% | 17,391 |
| May 20, 2026 | 13,000.00 | 13,000.00 | 12,181.82 | 13,000.00 | 13,000.00 | -0.69% | 20,139 |
| May 19, 2026 | 12,909.09 | 13,090.91 | 12,818.18 | 13,090.91 | 13,090.91 | 0.70% | 10,621 |
| May 18, 2026 | 12,818.18 | 13,090.91 | 12,727.27 | 13,000.00 | 13,000.00 | -0.69% | 8,108 |
| May 15, 2026 | 12,727.27 | 13,181.82 | 12,727.27 | 13,090.91 | 13,090.91 | -0.69% | 20,968 |
| May 14, 2026 | 13,090.91 | 13,181.82 | 12,727.27 | 13,181.82 | 13,181.82 | - | 10,003 |
| May 13, 2026 | 13,272.73 | 13,272.73 | 12,636.36 | 13,181.82 | 13,181.82 | -0.68% | 25,791 |
| May 12, 2026 | 13,000.00 | 13,363.64 | 12,818.18 | 13,272.73 | 13,272.73 | 2.82% | 11,902 |