Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 8,500.00
-300.00 (-3.41%)
At close: Sep 18, 2026
Cotana Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 10,000.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 1.00% | 45,375 |
| Jul 27, 2026 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 10,400 |
| Jul 24, 2026 | 10,300.00 | 10,700.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 20,713 |
| Jul 23, 2026 | 10,000.00 | 11,000.00 | 10,000.00 | 10,200.00 | 10,200.00 | -6.42% | 3,370 |
| Jul 22, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 2,200 |
| Jul 21, 2026 | 11,100.00 | 11,400.00 | 10,500.00 | 10,900.00 | 10,900.00 | -1.80% | 2,673 |
| 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 |