City Auto Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	31,199.98	31,349.98	31,099.98	31,299.98	25,481.11	289,414
2023-08-29	31,499.98	31,499.98	31,249.98	31,299.98	25,481.11	510,878
2023-08-28	31,199.98	31,399.98	30,899.98	31,399.98	25,562.52	415,845
2023-08-25	31,199.98	31,199.98	30,799.98	30,999.98	25,236.89	348,255
2023-08-24	31,099.98	31,099.98	30,599.98	30,999.98	25,236.89	300,559
2023-08-23	30,499.98	30,899.98	30,449.98	30,799.98	25,074.07	399,307
2023-08-22	30,799.98	30,899.98	30,699.98	30,749.98	25,033.36	290,492
2023-08-21	30,799.98	30,999.98	30,749.98	30,899.98	25,155.48	453,715
2023-08-18	31,299.98	31,299.98	30,799.98	30,999.98	25,236.89	542,396
2023-08-17	31,499.98	31,499.98	30,999.98	31,349.98	25,521.82	381,091
2023-08-16	31,899.98	31,999.98	31,399.98	31,449.98	25,603.23	363,115
2023-08-15	31,749.98	31,849.98	31,649.98	31,749.98	25,847.46	255,859
2023-08-14	31,899.98	31,999.98	31,699.98	31,749.98	25,847.46	365,392
2023-08-11	32,199.98	32,199.98	31,899.98	31,999.98	26,050.98	308,468
2023-08-10	32,399.98	32,499.98	31,949.98	32,099.98	26,132.39	400,386
2023-08-09	31,349.98	32,349.98	31,249.98	32,349.98	26,335.91	639,946
2023-08-08	31,399.98	31,499.98	31,099.98	31,299.98	25,481.11	597,882
2023-08-07	32,249.98	32,249.98	31,399.98	31,399.98	25,562.52	530,053
2023-08-04	32,249.98	32,599.98	31,949.98	32,199.98	26,213.80	656,604
2023-08-03	29,999.98	31,999.98	29,899.98	31,999.98	26,050.98	2,904,564
2023-08-02	29,999.98	29,999.98	29,899.98	29,999.98	24,422.79	204,927
2023-08-01	29,999.98	29,999.98	29,899.98	29,999.98	24,422.79	220,026
2023-07-31	29,999.98	29,999.98	29,899.98	29,999.98	24,422.79	210,679
2023-07-28	29,999.98	30,049.98	29,899.98	29,999.98	24,422.79	413,688
2023-07-27	29,899.98	29,999.98	29,899.98	29,949.98	24,382.09	292,290
2023-07-26	30,099.98	30,099.98	29,949.98	29,999.98	24,422.79	377,257
2023-07-25	30,099.98	30,099.98	29,899.98	29,999.98	24,422.79	536,644
2023-07-24	30,099.98	30,099.98	29,799.98	29,999.98	24,422.79	459,946
2023-07-21	29,999.98	30,199.98	29,949.98	30,199.98	24,585.61	400,146
2023-07-20	30,149.98	30,149.98	29,949.98	30,049.98	24,463.50	443,049
2023-07-19	30,049.98	30,099.98	29,949.98	30,049.98	24,463.50	247,829
2023-07-18	29,899.98	30,099.98	29,899.98	29,999.98	24,422.79	422,316
2023-07-17	30,099.98	30,199.98	29,949.98	30,049.98	24,463.50	482,955
2023-07-14	30,299.98	30,499.98	29,949.98	29,999.98	24,422.79	759,546
2023-07-13	30,099.98	30,499.98	30,049.98	30,249.98	24,626.32	754,873
2023-07-12	29,549.98	30,299.98	29,549.98	30,099.98	24,504.20	3,606,108
2023-07-11	31,749.98	33,399.98	31,749.98	31,749.98	25,847.46	550,665
2023-07-10	36,099.98	36,099.98	33,999.98	34,099.98	27,760.57	544,913
2023-07-07	36,099.98	36,199.98	35,849.98	36,099.98	29,388.76	168,495
2023-07-06	36,199.98	36,199.98	35,799.98	36,099.98	29,388.76	313,621
2023-07-05	36,699.98	36,699.98	36,049.98	36,049.98	29,348.06	362,876
2023-07-04	37,799.98	37,799.98	36,299.98	36,599.98	29,795.81	506,085
2023-07-03	37,899.98	37,899.98	37,599.98	37,749.98	30,732.01	371,145
2023-06-30	36,999.98	37,799.98	36,899.98	37,799.98	30,772.72	356,165
2023-06-29	37,099.98	37,249.98	36,799.98	36,999.98	30,121.44	555,698
2023-06-28	37,199.98	37,199.98	36,799.98	37,149.98	30,243.56	525,259
2023-06-27	37,299.98	37,299.98	36,749.98	37,099.98	30,202.85	774,287
2023-06-26	37,999.98	38,099.98	37,249.98	37,449.98	30,487.79	529,453
2023-06-23	37,799.98	37,899.98	37,649.98	37,899.98	30,854.13	819,347
2023-06-22	38,199.98	38,349.98	37,749.98	37,799.98	30,772.72	631,318
2023-06-21	37,599.98	38,199.98	37,399.98	38,099.98	31,016.95	1,184,619
2023-06-20	37,599.98	37,749.98	36,999.98	37,749.98	30,732.01	969,866
2023-06-19	37,449.98	37,699.98	37,349.98	37,699.98	30,691.31	807,123
2023-06-16	36,699.98	37,499.98	36,249.98	37,449.98	30,487.79	1,352,395
2023-06-15	36,149.98	36,299.98	35,999.98	36,299.98	29,551.58	644,979
2023-06-14	36,299.98	36,299.98	36,099.98	36,149.98	29,429.47	550,186
2023-06-13	36,099.98	36,449.98	35,999.98	36,299.98	29,551.58	641,264
2023-06-12	36,399.98	36,599.98	35,999.98	36,199.98	29,470.17	942,662
2023-06-09	36,349.98	36,599.98	36,149.98	36,499.98	29,714.40	1,015,285
2023-06-08	35,699.98	36,399.98	35,549.98	36,299.98	29,551.58	1,164,726

← NewerPage 14 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.