Monday, June 9, 2025 8:00:17 PM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
Cotana Group Joint Stock Company (CSC : HNX)
Financials : Real Estate Holding & Development
22.70 -0.70/-2.99%
2:45:05 PM
Closing price on 10/18/2021
89.00 +3.10/+3.61%
Open 85.90
High 91.00
Low 85.10
Volume 158,700
Split-adjusted Price 54.26

Create Alert at: 21 23 24 ...
CSC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/18/2021 +3.10 / +3.61% 85.90 91.00 85.10 89.00 87.59 54.26 158,700
10/15/2021 -0.90 / -1.04% 85.30 86.80 84.80 85.90 85.44 52.37 89,000
10/14/2021 -0.10 / -0.12% 87.00 87.00 85.00 86.80 86.09 52.92 55,700
10/13/2021 0.00 / 0.00% 86.90 87.50 85.00 86.90 86.34 52.98 80,900
10/12/2021 +6.40 / +7.95% 80.50 88.00 80.00 86.90 84.14 52.98 249,000
10/11/2021 0.00 / 0.00% 80.50 81.00 79.10 80.50 80.13 49.08 78,200
10/8/2021 -0.50 / -0.62% 81.00 81.00 78.60 80.50 79.44 49.08 113,200
10/7/2021 -0.70 / -0.86% 89.80 89.80 80.00 81.00 81.34 49.39 95,300
10/6/2021 -0.30 / -0.37% 82.00 82.20 80.40 81.70 81.28 49.81 104,600
10/5/2021 +2.00 / +2.50% 80.00 82.00 76.00 82.00 78.92 50.00 235,372
10/4/2021 +0.60 / +0.76% 82.00 84.50 79.40 80.00 80.78 48.78 104,300
10/1/2021 +7.20 / +9.97% 74.50 79.40 74.50 79.40 79.12 48.41 314,900
9/30/2021 +6.50 / +9.89% 65.00 72.20 64.00 72.20 69.79 44.02 205,900
9/29/2021 +3.70 / +5.97% 62.00 65.70 61.00 65.70 63.04 40.06 76,200
9/28/2021 0.00 / 0.00% 62.00 62.00 61.00 62.00 61.62 37.80 39,500
9/27/2021 -2.00 / -3.13% 64.00 65.90 62.00 62.00 62.65 37.80 76,700
9/24/2021 -1.80 / -2.74% 65.50 65.50 63.50 64.00 64.16 39.02 17,300
9/23/2021 -1.10 / -1.64% 67.80 67.80 65.50 65.80 66.55 40.12 44,000
9/22/2021 +4.30 / +6.87% 62.60 68.00 62.40 66.90 64.69 40.79 45,400
9/21/2021 -1.60 / -2.49% 64.00 64.00 62.00 62.60 63.13 38.17 75,878
9/20/2021 -0.10 / -0.16% 64.40 64.60 64.00 64.20 64.19 39.14 57,000
9/17/2021 -0.10 / -0.16% 64.50 64.70 63.60 64.30 64.09 39.20 47,900
9/16/2021 -0.60 / -0.92% 65.00 65.00 64.00 64.40 64.39 39.27 31,200
9/15/2021 +0.20 / +0.31% 65.00 65.00 64.40 65.00 64.73 39.63 43,100
9/14/2021 -0.40 / -0.61% 65.10 65.10 64.40 64.80 64.75 39.51 72,600
9/13/2021 -0.60 / -0.91% 66.90 67.00 64.80 65.20 65.44 39.75 50,700
9/10/2021 +0.10 / +0.15% 65.00 65.80 64.60 65.80 65.18 40.12 58,700
9/9/2021 +0.20 / +0.31% 65.50 66.50 64.50 65.70 65.32 40.06 53,600
9/8/2021 +0.20 / +0.31% 65.00 66.70 65.00 65.50 65.50 39.94 51,500
9/7/2021 -2.70 / -3.97% 67.50 67.50 64.00 65.30 65.36 39.81 129,718
CSC News
02/11 CSC: Financial Statement Quarter 3/2020 (holding company)
02/11 CSC: Financial Statement Quarter 3/2020
08/10 CSC: 14/10/2020, first trading day of additional listed shares
01/10 CSC: HNX Notice: Official Admission of additional listing of CSC
16/09 CSC: Change in Business Registration Certificate
Related Companies
Volume Price Change
AAV  456,600 6.90 0.00%
AGG  778,500 17.00 -1.45%
API  652,100 7.20 -1.37%
ASM  799,600 7.11 -2.87%
BCR  0 1.70 0.00%
BII  0 0.70 0.00%
BVL  14,500 15.30 0.66%
C21  0 16.10 0.00%
CCI  200 21.50 -2.27%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.