Cotana Group JSC (HNX:CSC)
Vietnam · Delayed Price · Currency is VND 14,300
-100 (-0.69%)
At close: May 18, 2026
Cotana Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14,100.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | -0.69% | 7,371 |
| May 15, 2026 | 14,000.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | -0.69% | 19,062 |
| May 14, 2026 | 14,400.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | - | 9,094 |
| May 13, 2026 | 14,600.00 | 14,600.00 | 13,900.00 | 14,500.00 | 14,500.00 | -0.68% | 23,447 |
| May 12, 2026 | 14,300.00 | 14,700.00 | 14,100.00 | 14,600.00 | 14,600.00 | 2.82% | 10,820 |
| May 11, 2026 | 14,600.00 | 15,000.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.07% | 15,121 |
| May 8, 2026 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | -1.36% | 11,300 |
| May 7, 2026 | 14,600.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 0.68% | 4,668 |
| May 6, 2026 | 14,500.00 | 14,700.00 | 13,900.00 | 14,600.00 | 14,600.00 | -0.68% | 13,029 |
| May 5, 2026 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.68% | 2,854 |
| May 4, 2026 | 14,500.00 | 14,800.00 | 14,300.00 | 14,800.00 | 14,800.00 | 2.07% | 22,520 |
| Apr 29, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 5,226 |
| Apr 28, 2026 | 14,700.00 | 14,700.00 | 13,600.00 | 14,600.00 | 14,600.00 | -0.68% | 10,602 |
| Apr 24, 2026 | 14,700.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | - | 11,558 |
| Apr 23, 2026 | 14,500.00 | 14,900.00 | 14,000.00 | 14,700.00 | 14,700.00 | -0.68% | 26,373 |
| Apr 22, 2026 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.68% | 2,515 |
| Apr 21, 2026 | 14,800.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | -1.34% | 11,933 |
| Apr 20, 2026 | 14,800.00 | 15,000.00 | 14,400.00 | 14,900.00 | 14,900.00 | -0.67% | 20,290 |
| Apr 17, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2.04% | 9,094 |
| Apr 16, 2026 | 14,900.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | -3.29% | 11,601 |
| Apr 15, 2026 | 15,200.00 | 15,800.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1.33% | 6,205 |
| Apr 14, 2026 | 15,200.00 | 15,300.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.32% | 4,119 |
| Apr 13, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | -0.65% | 9,267 |
| Apr 10, 2026 | 15,700.00 | 15,700.00 | 14,800.00 | 15,300.00 | 15,300.00 | - | 25,117 |
| Apr 9, 2026 | 15,300.00 | 15,300.00 | 14,400.00 | 15,300.00 | 15,300.00 | - | 24,100 |
| Apr 8, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 3.38% | 13,502 |
| Apr 7, 2026 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 3,008 |
| Apr 6, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.67% | 18,453 |
| Apr 3, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 6,414 |
| Apr 2, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.60% | 8,107 |
| Apr 1, 2026 | 15,400.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 3.36% | 20,267 |
| Mar 31, 2026 | 15,700.00 | 15,700.00 | 14,600.00 | 14,900.00 | 14,900.00 | -5.70% | 8,649 |
| Mar 30, 2026 | 16,000.00 | 16,000.00 | 14,400.00 | 15,800.00 | 15,800.00 | -1.25% | 23,288 |
| Mar 27, 2026 | 15,300.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | 3.90% | 22,015 |
| Mar 26, 2026 | 14,800.00 | 15,500.00 | 14,000.00 | 15,400.00 | 15,400.00 | -0.65% | 44,695 |
| Mar 25, 2026 | 15,700.00 | 15,900.00 | 14,400.00 | 15,500.00 | 15,500.00 | -1.27% | 9,292 |
| Mar 24, 2026 | 15,100.00 | 15,800.00 | 15,100.00 | 15,700.00 | 15,700.00 | 3.97% | 13,800 |
| Mar 23, 2026 | 14,400.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | - | 26,042 |
| Mar 20, 2026 | 15,500.00 | 15,800.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.58% | 17,466 |
| Mar 19, 2026 | 14,500.00 | 15,700.00 | 14,500.00 | 15,500.00 | 15,500.00 | -0.64% | 14,576 |
| Mar 18, 2026 | 15,600.00 | 16,000.00 | 14,200.00 | 15,600.00 | 15,600.00 | - | 22,436 |
| Mar 17, 2026 | 15,200.00 | 15,900.00 | 15,200.00 | 15,600.00 | 15,600.00 | 1.96% | 30,100 |
| Mar 16, 2026 | 15,400.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 10,306 |
| Mar 13, 2026 | 15,500.00 | 15,500.00 | 14,800.00 | 15,400.00 | 15,400.00 | -2.53% | 12,430 |
| Mar 12, 2026 | 14,400.00 | 15,800.00 | 14,400.00 | 15,800.00 | 15,800.00 | 6.04% | 13,032 |
| Mar 11, 2026 | 14,400.00 | 15,000.00 | 14,200.00 | 14,900.00 | 14,900.00 | 3.47% | 27,161 |
| Mar 10, 2026 | 14,500.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.86% | 37,868 |
| Mar 9, 2026 | 15,500.00 | 15,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -9.68% | 162,078 |
| Mar 6, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | -4.32% | 6,021 |
| Mar 5, 2026 | 16,000.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.61% | 21,260 |