Cotana Group JSC (HNX:CSC)
Vietnam
· Delayed Price · Currency is VND 14,600
-100 (-0.68%)
At close: Apr 28, 2026
Cotana Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 16,400.00 | 16,400.00 | 15,100.00 | 16,300.00 | 16,300.00 | 1.88% | 34,532 |
| Mar 3, 2026 | 16,400.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -3.03% | 33,420 |
| Mar 2, 2026 | 17,100.00 | 17,300.00 | 15,400.00 | 16,500.00 | 16,500.00 | -3.51% | 44,658 |
| Feb 27, 2026 | 17,300.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | -1.16% | 5,202 |
| Feb 26, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 1,830 |
| Feb 25, 2026 | 17,400.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 0.58% | 20,732 |
| Feb 24, 2026 | 17,500.00 | 17,500.00 | 16,700.00 | 17,100.00 | 17,100.00 | -1.72% | 7,611 |
| Feb 23, 2026 | 17,200.00 | 17,700.00 | 16,800.00 | 17,400.00 | 17,400.00 | 5.45% | 24,308 |
| Feb 13, 2026 | 15,800.00 | 16,500.00 | 15,600.00 | 16,500.00 | 16,500.00 | 3.13% | 16,503 |
| Feb 12, 2026 | 15,800.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1.27% | 23,305 |
| Feb 11, 2026 | 15,600.00 | 16,000.00 | 15,000.00 | 15,800.00 | 15,800.00 | 1.28% | 38,303 |
| Feb 10, 2026 | 15,500.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | -1.27% | 34,283 |
| Feb 9, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 26,901 |
| Feb 6, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.63% | 17,707 |
| Feb 5, 2026 | 16,000.00 | 16,200.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 18,092 |
| Feb 4, 2026 | 16,200.00 | 16,500.00 | 15,600.00 | 16,000.00 | 16,000.00 | -1.23% | 54,687 |
| Feb 3, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -1.22% | 37,631 |
| Feb 2, 2026 | 16,400.00 | 16,500.00 | 16,000.00 | 16,400.00 | 16,400.00 | 0.61% | 27,625 |
| Jan 30, 2026 | 16,500.00 | 16,900.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.61% | 51,098 |
| Jan 29, 2026 | 16,300.00 | 16,600.00 | 15,500.00 | 16,400.00 | 16,400.00 | 0.61% | 17,707 |
| Jan 28, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 1,900 |
| Jan 27, 2026 | 16,300.00 | 16,400.00 | 15,300.00 | 16,400.00 | 16,400.00 | 0.61% | 46,481 |
| Jan 26, 2026 | 16,800.00 | 16,900.00 | 16,200.00 | 16,300.00 | 16,300.00 | -2.98% | 27,115 |
| Jan 23, 2026 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.45% | 17,502 |
| Jan 22, 2026 | 17,000.00 | 17,400.00 | 16,800.00 | 17,400.00 | 17,400.00 | 2.35% | 49,175 |
| Jan 21, 2026 | 17,000.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 11,207 |
| Jan 20, 2026 | 17,000.00 | 17,200.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.73% | 25,970 |
| Jan 19, 2026 | 17,200.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | - | 28,164 |
| Jan 16, 2026 | 17,100.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1.17% | 35,271 |
| Jan 15, 2026 | 17,400.00 | 17,400.00 | 16,800.00 | 17,100.00 | 17,100.00 | 0.59% | 44,440 |
| Jan 14, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 0.59% | 26,971 |
| Jan 13, 2026 | 16,900.00 | 17,300.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 23,084 |
| Jan 12, 2026 | 17,400.00 | 17,700.00 | 16,600.00 | 17,000.00 | 17,000.00 | 2.41% | 75,254 |
| Jan 9, 2026 | 16,400.00 | 17,200.00 | 16,000.00 | 16,600.00 | 16,600.00 | -4.60% | 48,454 |
| Jan 8, 2026 | 17,200.00 | 17,400.00 | 15,800.00 | 17,400.00 | 17,400.00 | -0.57% | 110,586 |
| Jan 7, 2026 | 17,400.00 | 17,500.00 | 17,200.00 | 17,500.00 | 17,500.00 | 0.57% | 39,243 |
| Jan 6, 2026 | 17,400.00 | 17,500.00 | 16,900.00 | 17,400.00 | 17,400.00 | - | 19,607 |
| Jan 5, 2026 | 17,200.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | -1.14% | 7,963 |
| Dec 31, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.56% | 19,600 |
| Dec 30, 2025 | 17,600.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | - | 6,217 |
| Dec 29, 2025 | 17,800.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | -0.56% | 33,511 |
| Dec 26, 2025 | 17,900.00 | 17,900.00 | 17,200.00 | 17,800.00 | 17,800.00 | -1.11% | 13,482 |
| Dec 25, 2025 | 17,900.00 | 19,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.56% | 6,512 |
| Dec 24, 2025 | 17,500.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | 0.56% | 12,643 |
| Dec 23, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,800.00 | 17,800.00 | -1.11% | 7,501 |
| Dec 22, 2025 | 17,800.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 14,726 |
| Dec 19, 2025 | 17,900.00 | 17,900.00 | 17,200.00 | 17,800.00 | 17,800.00 | -0.56% | 10,371 |
| Dec 18, 2025 | 17,800.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | -0.56% | 7,725 |
| Dec 17, 2025 | 17,600.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | -0.55% | 10,076 |
| Dec 16, 2025 | 17,600.00 | 18,300.00 | 17,500.00 | 18,100.00 | 18,100.00 | 2.26% | 18,002 |
| Dec 15, 2025 | 17,900.00 | 18,000.00 | 16,700.00 | 17,700.00 | 17,700.00 | -1.67% | 11,825 |
| Dec 12, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 3,064 |
| Dec 11, 2025 | 17,800.00 | 18,100.00 | 16,900.00 | 18,000.00 | 18,000.00 | -1.10% | 18,002 |
| Dec 10, 2025 | 16,600.00 | 19,000.00 | 16,600.00 | 18,200.00 | 18,200.00 | 1.11% | 8,501 |
| Dec 9, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 11,222 |
| Dec 8, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 14,986 |
| Dec 5, 2025 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 0.56% | 19,802 |
| Dec 4, 2025 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 0.56% | 6,402 |
| Dec 3, 2025 | 17,200.00 | 17,900.00 | 17,200.00 | 17,900.00 | 17,900.00 | 1.13% | 27,740 |
| Dec 2, 2025 | 17,200.00 | 17,700.00 | 17,200.00 | 17,700.00 | 17,700.00 | 1.14% | 4,050 |
| Dec 1, 2025 | 17,700.00 | 17,700.00 | 17,000.00 | 17,500.00 | 17,500.00 | 1.16% | 12,932 |
| Nov 28, 2025 | 17,500.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 10,372 |