Cotana., JSC

CSC
🏛️ vietnam →
20,900.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 77,027.17 77,454.08 75,929.40 76,783.22 0.0M
2021-12-30 76,844.20 78,002.97 75,624.46 76,966.18 0.0M
2021-12-29 77,454.08 78,673.83 70,745.46 76,844.20 0.1M
2021-12-28 78,673.83 79,161.73 78,368.89 78,551.86 0.0M
2021-12-27 78,673.83 79,283.70 78,246.92 78,673.83 0.1M
2021-12-24 76,844.20 78,063.95 76,844.20 78,063.95 0.0M
2021-12-23 76,234.34 79,588.64 76,234.34 76,844.20 0.1M
2021-12-22 78,246.92 78,673.83 76,234.34 76,234.34 0.1M
2021-12-21 78,734.82 79,283.70 78,063.95 78,734.82 0.1M
2021-12-20 79,893.58 79,893.58 78,673.83 79,222.72 0.1M
2021-12-17 80,503.45 81,113.33 77,454.08 79,283.70 0.1M
2021-12-16 79,466.67 82,333.08 79,283.70 80,503.45 0.2M
2021-12-15 81,967.16 81,967.16 79,039.76 79,466.67 0.1M
2021-12-14 85,382.45 85,443.44 81,967.16 81,967.16 0.2M
2021-12-13 79,283.70 86,602.20 79,283.70 85,382.45 0.2M
2021-12-10 79,100.74 79,283.70 77,027.17 79,283.70 0.1M
2021-12-09 76,112.36 79,588.64 76,112.36 76,966.18 0.1M
2021-12-08 76,234.34 76,844.20 75,807.42 76,173.34 0.0M
2021-12-07 75,624.46 76,966.18 75,319.52 76,173.34 0.1M
2021-12-06 78,063.95 78,673.83 75,014.59 76,112.36 0.2M
2021-12-03 80,503.45 80,503.45 77,576.06 78,063.95 0.1M
2021-12-02 78,063.95 80,198.52 78,063.95 79,283.70 0.1M
2021-12-01 79,283.70 79,283.70 76,905.20 77,271.12 0.1M
2021-11-30 80,747.41 80,747.41 78,673.83 79,283.70 0.1M
2021-11-29 76,234.34 81,113.33 75,014.59 80,747.41 0.2M
2021-11-26 84,101.72 86,602.20 80,503.45 80,503.45 0.1M
2021-11-25 82,028.14 83,796.78 79,893.58 83,430.85 0.2M
2021-11-24 78,673.83 82,333.08 78,673.83 82,028.14 0.2M
2021-11-23 75,319.52 77,454.08 70,135.59 77,454.08 0.2M
2021-11-22 79,283.70 82,333.08 75,014.59 75,624.46 0.3M
2021-11-19 79,527.66 81,113.33 78,063.95 78,063.95 0.3M
2021-11-18 83,247.89 83,247.89 76,234.34 79,527.66 0.4M
2021-11-17 84,162.70 85,260.48 82,455.06 82,516.04 0.2M
2021-11-16 86,297.27 86,358.25 82,272.09 84,162.70 0.2M
2021-11-15 86,602.20 86,602.20 84,589.62 86,602.20 0.2M
2021-11-12 87,821.95 89,041.70 85,992.33 87,760.96 0.2M
2021-11-11 87,760.96 89,041.70 86,907.14 88,431.83 0.2M
2021-11-10 87,212.08 87,760.96 85,443.44 87,517.02 0.2M
2021-11-09 86,602.20 89,651.58 83,552.83 86,846.15 0.3M
2021-11-08 89,041.70 89,651.58 85,382.45 86,602.20 0.3M
2021-11-05 90,749.35 90,749.35 82,942.95 89,468.61 0.3M
2021-11-04 75,014.59 82,516.04 72,270.15 82,516.04 0.5M
2021-11-03 73,184.96 79,283.70 67,147.20 75,014.59 0.5M
2021-11-02 72,575.09 73,123.97 70,867.44 72,575.09 0.4M
2021-11-01 66,415.35 70,135.59 63,975.85 70,135.59 0.5M
2021-10-29 64,463.75 66,476.34 63,792.89 66,415.35 0.2M
2021-10-28 70,684.48 70,745.46 64,158.81 64,341.78 0.2M
2021-10-27 64,646.72 69,525.71 63,975.85 67,086.21 0.3M
2021-10-26 66,415.35 67,086.21 61,597.34 64,341.78 0.1M
2021-10-25 60,987.47 65,866.46 60,987.47 64,036.84 0.1M
2021-10-22 57,023.28 60,987.47 57,023.28 60,987.47 0.3M
2021-10-21 55,803.53 57,023.28 55,803.53 56,901.31 0.2M
2021-10-20 55,803.53 55,803.53 53,973.91 55,803.53 0.1M
2021-10-19 54,278.84 55,803.53 53,120.08 55,803.53 0.2M
2021-10-18 52,388.23 55,498.59 51,900.33 54,278.84 0.3M
2021-10-15 52,022.31 52,937.12 51,717.37 52,388.23 0.1M
2021-10-14 53,059.09 53,059.09 51,839.35 52,937.12 0.1M
2021-10-13 52,998.11 53,364.03 51,839.35 52,998.11 0.1M
2021-10-12 49,094.91 53,668.97 48,789.97 52,998.11 0.4M
2021-10-11 49,094.91 49,399.85 48,241.09 49,094.91 0.1M
2021-10-08 49,399.85 49,399.85 47,936.15 49,094.91 0.2M
2021-10-07 54,766.75 54,766.75 48,789.97 49,399.85 0.2M
2021-10-06 50,009.72 50,131.70 49,033.92 49,826.76 0.2M
2021-10-05 48,789.97 50,009.72 46,350.47 50,009.72 0.4M
2021-10-04 50,009.72 51,534.41 48,424.05 48,789.97 0.2M
2021-10-01 45,435.66 48,424.05 45,435.66 48,424.05 0.5M
2021-09-30 39,641.85 44,032.95 39,031.98 44,032.95 0.3M
2021-09-29 37,812.23 40,068.77 37,202.36 40,068.77 0.1M
2021-09-28 37,812.23 37,812.23 37,202.36 37,812.23 0.1M
2021-09-27 39,031.98 40,190.74 37,812.23 37,812.23 0.1M
2021-09-24 39,946.79 39,946.79 38,727.04 39,031.98 0.0M
2021-09-23 41,349.50 41,349.50 39,946.79 40,129.75 0.1M
2021-09-22 38,178.15 41,471.48 38,056.18 40,800.61 0.1M
2021-09-21 39,031.98 39,031.98 37,812.23 38,178.15 0.1M
2021-09-20 39,275.93 39,397.90 39,031.98 39,153.95 0.1M
2021-09-17 39,336.91 39,458.89 38,788.03 39,214.94 0.1M
2021-09-16 39,641.85 39,641.85 39,031.98 39,275.93 0.1M
2021-09-15 39,641.85 39,641.85 39,275.93 39,641.85 0.1M
2021-09-14 39,702.84 39,702.84 39,275.93 39,519.88 0.1M
2021-09-13 40,800.61 40,861.60 39,519.88 39,763.83 0.1M
2021-09-10 39,641.85 40,129.75 39,397.90 40,129.75 0.1M
2021-09-09 39,946.79 40,556.66 39,336.91 40,068.77 0.1M
2021-09-08 39,641.85 40,678.64 39,641.85 39,946.79 0.1M
2021-09-07 41,166.54 41,166.54 39,031.98 39,824.82 0.2M
2021-09-06 43,301.10 43,301.10 41,471.48 41,471.48 0.1M
2021-09-01 43,301.10 44,520.85 42,691.23 43,362.09 0.1M
2021-08-31 41,288.52 43,910.98 41,166.54 43,849.99 0.1M
2021-08-30 41,471.48 42,081.35 40,129.75 41,593.45 0.2M
2021-08-27 41,471.48 41,471.48 40,556.66 41,471.48 0.2M
2021-08-26 40,495.68 42,142.34 40,495.68 41,471.48 0.2M
2021-08-25 38,727.04 41,471.48 38,727.04 40,495.68 0.2M
2021-08-24 43,240.11 43,301.10 39,031.98 39,031.98 0.5M
2021-08-23 42,691.23 46,350.47 42,691.23 43,301.10 0.1M
2021-08-20 47,936.15 48,180.10 45,740.60 45,801.59 0.3M
2021-08-19 48,668.00 48,668.00 47,692.20 47,875.16 0.1M
2021-08-18 48,485.04 48,789.97 48,241.09 48,668.00 0.1M
2021-08-17 49,948.73 49,948.73 48,546.02 48,789.97 0.1M
2021-08-16 49,521.82 49,704.79 48,180.10 49,704.79 0.1M
2021-08-13 48,424.05 50,009.72 48,363.06 49,582.81 0.1M
2021-08-12 48,180.10 50,009.72 46,960.35 49,399.85 0.1M
2021-08-11 49,338.86 49,338.86 47,875.16 48,728.98 0.1M
2021-08-10 50,253.67 50,253.67 48,485.04 49,338.86 0.2M
2021-08-09 48,789.97 51,229.47 48,789.97 49,704.79 0.2M
2021-08-06 47,570.22 51,839.35 47,570.22 48,789.97 0.3M
2021-08-05 46,960.35 48,180.10 46,899.36 47,570.22 0.1M
2021-08-04 43,301.10 47,509.23 42,691.23 46,960.35 0.3M
2021-08-03 42,996.16 43,362.09 42,691.23 43,301.10 0.1M
2021-08-02 43,484.06 43,910.98 42,691.23 42,996.16 0.2M
2021-07-30 44,215.91 44,215.91 42,996.16 43,910.98 0.1M
2021-07-29 41,471.48 43,910.98 41,471.48 43,910.98 0.2M
2021-07-28 38,056.18 41,654.44 37,995.19 40,739.63 0.2M
2021-07-27 37,934.20 38,239.14 37,507.29 37,873.22 0.1M
2021-07-26 35,616.68 38,117.17 35,616.68 38,056.18 0.2M
2021-07-23 35,372.73 36,348.53 35,372.73 35,677.67 0.1M
2021-07-22 33,970.02 35,982.61 33,726.07 35,494.71 0.3M
2021-07-21 33,543.11 35,067.79 33,543.11 33,970.02 0.1M
2021-07-20 33,360.15 33,543.11 33,299.16 33,543.11 0.0M
2021-07-19 33,543.11 33,604.09 33,055.21 33,360.15 0.0M
2021-07-16 33,421.13 34,457.92 32,933.23 34,152.98 0.1M
2021-07-15 33,543.11 33,543.11 30,615.71 33,421.13 0.1M
2021-07-14 32,689.28 33,726.07 30,371.76 33,543.11 0.1M
2021-07-13 33,543.11 33,848.04 33,543.11 33,604.09 0.0M
2021-07-12 35,128.78 35,128.78 33,116.20 33,604.09 0.5M
2021-07-09 35,433.72 35,677.67 34,884.83 35,128.78 0.1M
2021-07-08 35,311.74 35,494.71 34,457.92 35,311.74 0.1M
2021-07-07 35,128.78 35,433.72 33,604.09 35,311.74 0.4M
2021-07-06 35,738.66 35,921.62 35,128.78 35,128.78 0.1M
2021-07-05 35,616.68 35,982.61 34,823.84 35,616.68 0.1M
2021-07-02 35,982.61 35,982.61 35,250.75 35,372.73 0.1M
2021-07-01 35,921.62 36,897.42 35,372.73 35,494.71 0.1M
2021-06-30 35,860.63 36,592.48 35,616.68 35,982.61 0.1M
2021-06-29 35,677.67 37,446.31 35,250.75 35,677.67 0.0M
2021-06-28 33,658.17 35,096.55 33,658.17 34,118.45 0.2M
2021-06-25 33,600.63 33,658.17 32,795.14 33,600.63 0.1M
2021-06-24 33,658.17 33,773.24 33,082.82 33,600.63 0.1M
2021-06-23 33,945.84 34,233.52 33,370.49 33,945.84 0.0M
2021-06-22 34,463.66 36,247.26 33,370.49 33,945.84 0.2M
2021-06-21 33,715.70 34,808.88 33,715.70 34,463.66 0.2M
2021-06-18 31,644.43 34,521.20 31,644.43 33,715.70 0.2M
2021-06-17 29,285.48 32,219.79 29,227.95 31,644.43 0.1M
2021-06-16 30,148.51 30,551.26 29,055.34 29,343.02 0.1M
2021-06-15 30,493.73 30,666.33 29,630.70 30,148.51 0.5M
2021-06-14 28,192.31 30,723.87 28,192.31 30,666.33 0.2M
2021-06-11 27,616.96 28,249.85 27,444.35 27,962.17 0.1M
2021-06-10 26,351.18 27,616.96 25,890.90 27,271.75 0.6M
2021-06-09 26,178.58 26,638.86 25,890.90 26,178.58 0.2M
2021-06-08 26,178.58 26,178.58 25,660.76 26,005.97 0.1M
2021-06-07 26,351.18 26,351.18 25,373.08 26,178.58 0.1M
2021-06-04 26,926.54 26,984.07 26,005.97 26,351.18 0.2M
2021-06-03 26,926.54 27,041.61 26,581.32 26,926.54 0.3M
2021-06-02 26,121.04 27,041.61 26,121.04 26,869.00 0.1M
2021-06-01 25,890.90 26,178.58 25,430.62 26,121.04 0.1M
2021-05-31 25,373.08 26,466.25 25,373.08 25,660.76 0.1M
2021-05-28 25,373.08 25,718.29 25,142.94 25,430.62 0.3M
2021-05-27 26,466.25 26,753.93 25,315.55 25,833.36 0.2M
2021-05-26 26,408.72 26,753.93 25,890.90 26,408.72 0.2M
2021-05-25 26,984.07 27,271.75 26,351.18 26,408.72 0.1M
2021-05-24 27,214.21 27,214.21 26,638.86 26,984.07 0.1M
2021-05-21 26,121.04 27,616.96 25,315.55 27,616.96 0.1M
2021-05-20 27,616.96 27,616.96 26,121.04 26,121.04 0.1M
2021-05-19 26,753.93 27,559.42 26,466.25 27,329.28 0.2M
2021-05-18 25,430.62 27,041.61 25,430.62 26,753.93 0.2M
2021-05-17 23,589.49 25,890.90 23,589.49 25,430.62 0.3M
2021-05-14 23,877.16 24,049.77 23,244.27 23,589.49 0.1M
2021-05-13 24,279.91 24,337.45 23,071.67 23,877.16 0.1M
2021-05-12 24,279.91 24,279.91 23,589.49 24,164.84 0.2M
2021-05-11 23,992.23 24,452.52 23,301.81 24,107.31 0.3M
2021-05-10 23,589.49 23,877.16 23,301.81 23,819.63 0.1M
2021-05-07 23,301.81 23,762.09 22,726.46 23,589.49 0.2M
2021-05-06 22,668.92 23,877.16 22,668.92 23,301.81 0.3M
2021-05-05 22,668.92 23,014.13 22,438.78 22,668.92 0.1M
2021-05-04 21,863.43 23,014.13 20,942.86 22,611.39 0.3M
2021-04-29 22,438.78 22,438.78 19,849.69 21,863.43 0.1M
2021-04-28 21,863.43 21,978.50 21,690.82 21,920.96 0.1M
2021-04-27 21,863.43 22,151.10 21,575.75 21,805.89 0.1M
2021-04-26 22,151.10 22,208.64 21,575.75 21,575.75 0.1M
2021-04-23 21,403.14 21,805.89 20,770.25 21,805.89 0.1M
2021-04-22 22,381.24 22,381.24 21,345.61 21,403.14 0.2M
2021-04-20 22,208.64 22,553.85 21,863.43 22,381.24 0.1M
2021-04-19 23,014.13 23,014.13 22,036.03 22,438.78 0.1M
2021-04-16 22,323.71 22,323.71 20,712.72 22,093.57 0.1M
2021-04-15 22,151.10 22,726.46 21,978.50 22,208.64 0.1M
2021-04-14 21,978.50 22,266.17 21,575.75 22,151.10 0.1M
2021-04-13 22,726.46 22,956.60 21,863.43 21,978.50 0.1M
2021-04-12 22,956.60 23,359.34 22,496.31 22,726.46 0.1M
2021-04-09 22,899.06 23,877.16 21,863.43 22,956.60 0.5M
2021-04-08 22,323.71 22,841.53 21,863.43 22,323.71 0.2M
2021-04-07 23,301.81 23,589.49 22,093.57 22,323.71 0.1M
2021-04-06 20,425.04 22,036.03 20,425.04 22,036.03 0.6M
2021-04-05 20,597.65 20,597.65 19,562.01 20,079.83 0.2M
2021-04-02 20,367.51 20,655.18 20,079.83 20,194.90 0.2M
2021-04-01 19,964.76 20,425.04 19,907.23 20,022.30 0.1M
2021-03-31 19,562.01 20,712.72 19,562.01 19,907.23 0.3M
2021-03-30 20,309.97 20,309.97 19,562.01 19,619.55 0.2M
2021-03-29 20,655.18 20,712.72 20,252.44 20,309.97 0.1M
2021-03-26 19,562.01 21,057.93 19,274.34 20,540.11 0.2M
2021-03-25 20,712.72 20,712.72 19,849.69 20,137.37 0.3M
2021-03-24 21,230.54 21,690.82 20,252.44 20,712.72 0.2M
2021-03-23 22,668.92 22,668.92 21,288.07 21,288.07 0.4M
2021-03-22 21,288.07 22,726.46 21,288.07 22,668.92 0.5M
2021-03-19 20,597.65 21,575.75 20,597.65 21,288.07 0.2M
2021-03-18 20,827.79 21,057.93 20,425.04 20,942.86 0.2M
2021-03-17 20,827.79 20,827.79 20,482.58 20,770.25 0.2M
2021-03-16 20,137.37 21,000.40 19,849.69 20,655.18 0.6M
2021-03-15 19,446.94 19,907.23 19,446.94 19,849.69 0.3M
2021-03-12 19,677.08 19,849.69 19,101.73 19,504.48 0.2M
2021-03-11 19,216.80 20,137.37 18,929.12 19,677.08 0.3M
2021-03-10 19,101.73 19,849.69 18,871.59 19,216.80 0.2M
2021-03-09 19,907.23 19,907.23 18,756.52 19,389.41 0.2M
2021-03-08 18,929.12 19,907.23 18,411.31 19,907.23 0.3M
2021-03-05 18,353.77 19,504.48 17,605.81 19,274.34 0.3M
2021-03-04 19,274.34 19,274.34 17,260.60 18,353.77 0.4M
2021-03-03 19,504.48 20,137.37 18,698.98 19,044.20 0.3M
2021-03-02 18,986.66 19,504.48 18,296.24 19,504.48 0.6M
2021-03-01 19,677.08 20,137.37 18,986.66 19,044.20 0.2M
2021-02-26 18,986.66 20,022.30 18,411.31 19,562.01 0.4M
2021-02-25 16,857.85 18,526.38 16,685.25 18,526.38 0.7M
2021-02-24 17,203.06 17,318.14 16,685.25 16,857.85 0.2M
2021-02-23 17,893.49 18,468.84 16,972.92 17,203.06 0.3M
2021-02-22 16,685.25 17,835.95 16,455.11 17,835.95 0.6M
2021-02-19 14,959.19 16,224.96 14,959.19 16,224.96 0.3M
2021-02-18 14,671.51 15,534.54 14,613.98 14,786.58 0.2M
2021-02-17 15,074.26 15,074.26 14,671.51 14,729.05 0.2M
2021-02-09 15,419.47 15,477.00 14,844.12 15,074.26 0.1M
2021-02-08 15,534.54 15,822.22 14,786.58 15,419.47 0.1M
2021-02-05 14,498.90 15,534.54 14,383.83 15,534.54 0.1M
2021-02-04 14,786.58 14,786.58 14,383.83 14,498.90 0.0M
2021-02-03 13,981.09 14,613.98 13,808.48 14,613.98 0.0M
2021-02-02 14,096.16 14,096.16 12,945.45 13,981.09 0.0M
2021-02-01 14,096.16 14,671.51 13,808.48 13,866.02 0.0M
2021-01-29 13,463.27 14,326.30 13,002.99 13,866.02 0.0M
2021-01-28 14,096.16 14,959.19 13,463.27 13,463.27 0.0M
2021-01-27 14,441.37 14,959.19 14,441.37 14,959.19 0.0M
2021-01-26 14,959.19 14,959.19 14,383.83 14,671.51 0.0M
2021-01-25 14,383.83 15,246.86 14,383.83 14,959.19 0.1M
2021-01-22 14,498.90 14,498.90 13,808.48 14,383.83 0.0M
2021-01-21 13,923.55 14,498.90 13,923.55 14,498.90 0.1M
2021-01-20 14,096.16 14,096.16 13,520.80 13,808.48 0.0M
2021-01-19 14,959.19 14,959.19 13,578.34 14,383.83 0.1M
2021-01-18 15,074.26 15,074.26 14,671.51 14,959.19 0.0M
2021-01-15 14,786.58 15,016.72 14,729.05 15,016.72 0.0M
2021-01-14 15,074.26 15,074.26 14,729.05 15,074.26 0.0M
2021-01-13 15,764.68 15,879.75 14,901.65 14,959.19 0.1M
2021-01-12 14,959.19 15,822.22 14,959.19 15,764.68 0.0M
2021-01-11 14,901.65 14,959.19 14,383.83 14,959.19 0.1M
2021-01-08 15,074.26 15,189.33 14,844.12 14,959.19 0.1M
2021-01-07 15,189.33 15,477.00 15,074.26 15,074.26 0.1M
2021-01-06 15,361.93 16,109.89 15,189.33 15,189.33 0.1M
2021-01-05 15,304.40 15,534.54 15,304.40 15,419.47 0.1M
2021-01-04 15,477.00 15,822.22 15,477.00 15,592.08 0.1M