City Auto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	35,149.98	35,749.98	34,999.98	35,699.98	29,063.12	1,140,278
2023-06-06	35,199.98	35,249.98	34,999.98	35,149.98	28,615.37	386,364
2023-06-05	35,399.98	35,499.98	35,099.98	35,199.98	28,656.08	374,380
2023-06-02	35,449.98	35,599.98	35,249.98	35,299.98	28,737.49	445,326
2023-06-01	35,299.98	35,499.98	35,199.98	35,449.98	28,859.60	453,355
2023-05-31	35,299.98	35,599.98	35,199.98	35,499.98	28,900.31	449,280
2023-05-30	35,399.98	35,499.98	35,149.98	35,299.98	28,737.49	407,336
2023-05-29	35,299.98	35,399.98	35,149.98	35,399.98	28,818.90	421,957
2023-05-26	35,249.98	35,349.98	35,149.98	35,299.98	28,737.49	372,103
2023-05-25	35,349.98	35,399.98	35,149.98	35,299.98	28,737.49	387,563
2023-05-24	35,199.98	35,449.98	35,149.98	35,349.98	28,778.19	412,729
2023-05-23	35,599.98	35,749.98	35,299.98	35,299.98	28,737.49	510,279
2023-05-22	35,399.98	35,699.98	35,299.98	35,599.98	28,981.71	563,728
2023-05-19	35,199.98	35,349.98	34,999.98	35,349.98	28,778.19	550,545
2023-05-18	35,199.98	35,399.98	34,999.98	35,299.98	28,737.49	487,150
2023-05-17	35,299.98	35,499.98	35,149.98	35,199.98	28,656.08	533,528
2023-05-16	35,449.98	35,499.98	35,249.98	35,349.98	28,778.19	510,639
2023-05-15	35,499.98	35,749.98	35,049.98	35,449.98	28,859.60	666,431
2023-05-12	35,799.98	36,099.98	35,549.98	35,599.98	28,981.71	590,212
2023-05-11	35,699.98	35,999.98	35,499.98	35,799.98	29,144.53	526,817
2023-05-10	35,499.98	35,949.98	35,349.98	35,799.98	29,144.53	568,521
2023-05-09	35,049.98	35,499.98	35,049.98	35,499.98	28,900.31	442,929
2023-05-08	35,299.98	35,499.98	35,049.98	35,049.98	28,533.96	459,227
2023-05-05	35,399.98	35,649.98	35,299.98	35,499.98	28,900.31	589,014
2023-05-04	36,199.98	36,299.98	35,499.98	35,499.98	28,900.31	528,135
2023-04-28	36,299.98	36,549.98	36,149.98	36,299.98	29,551.58	604,953
2023-04-27	36,099.98	36,599.98	35,899.98	36,599.98	29,795.81	687,283
2023-04-26	36,449.98	36,449.98	35,899.98	36,299.98	29,551.58	664,393
2023-04-25	37,499.98	37,499.98	36,499.98	36,699.98	29,877.22	899,639
2023-04-24	38,299.98	38,299.98	37,599.98	37,599.98	30,609.90	688,242
2023-04-21	37,399.98	39,999.98	37,399.98	38,449.98	31,301.88	1,184,739
2023-04-20	37,399.98	37,599.98	37,349.98	37,599.98	30,609.90	539,520
2023-04-19	37,499.98	37,599.98	37,249.98	37,499.98	30,528.49	1,132,609
2023-04-18	37,699.98	37,949.98	37,449.98	37,499.98	30,528.49	1,348,081
2023-04-17	36,999.98	37,999.98	36,699.98	37,899.98	30,854.13	1,343,527
2023-04-14	35,149.98	36,999.98	35,049.98	36,999.98	30,121.44	1,978,679
2023-04-13	34,499.98	35,199.98	33,949.98	35,149.98	28,615.37	1,617,961
2023-04-12	34,499.98	34,599.98	34,299.98	34,349.98	27,964.10	675,538
2023-04-11	34,799.98	34,799.98	34,449.98	34,699.98	28,249.03	571,038
2023-04-10	34,949.98	35,399.98	34,949.98	34,999.98	28,493.26	465,219
2023-04-07	35,299.98	35,299.98	34,999.98	35,299.98	28,737.49	581,105
2023-04-06	35,199.98	35,399.98	34,999.98	35,299.98	28,737.49	574,274
2023-04-05	34,899.98	35,349.98	34,799.98	35,349.98	28,778.19	607,230
2023-04-04	34,899.98	34,999.98	34,799.98	34,999.98	28,493.26	647,855
2023-04-03	34,999.98	35,049.98	34,599.98	34,999.98	28,493.26	694,833
2023-03-31	35,299.98	35,299.98	34,999.98	34,999.98	28,493.26	686,204
2023-03-30	35,499.98	35,549.98	35,299.98	35,399.98	28,818.90	578,947
2023-03-29	35,999.98	35,999.98	35,449.98	35,549.98	28,941.01	802,689
2023-03-28	35,999.98	35,999.98	35,649.98	35,899.98	29,225.94	717,842
2023-03-27	36,349.98	36,499.98	36,099.98	36,099.98	29,388.76	786,870
2023-03-24	35,699.98	36,499.98	35,399.98	36,299.98	29,551.58	1,039,253
2023-03-23	35,299.98	35,599.98	34,999.98	35,499.98	28,900.31	683,807
2023-03-22	34,699.98	35,299.98	34,649.98	35,199.98	28,656.08	672,183
2023-03-21	34,699.98	34,899.98	34,649.98	34,899.98	28,411.85	450,359
2023-03-20	34,649.98	34,799.98	34,549.98	34,699.98	28,249.03	453,715
2023-03-17	34,499.98	34,749.98	33,999.98	34,749.98	28,289.74	697,709
2023-03-16	34,499.98	34,599.98	34,299.98	34,499.98	28,086.21	624,247
2023-03-15	34,399.98	34,749.98	34,399.98	34,649.98	28,208.33	630,119
2023-03-14	34,699.98	34,699.98	34,399.98	34,499.98	28,086.21	620,891
2023-03-13	34,799.98	35,149.98	34,799.98	34,849.98	28,371.14	607,469

← NewerPage 15 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.