City Auto Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	34,499.98	35,049.98	34,499.98	35,049.98	28,533.96	746,843
2023-03-09	34,499.98	34,699.98	34,399.98	34,699.98	28,249.03	719,640
2023-03-08	34,499.98	34,749.98	34,449.98	34,699.98	28,249.03	620,652
2023-03-07	35,299.98	35,349.98	34,699.98	34,699.98	28,249.03	568,641
2023-03-06	34,999.98	35,699.98	34,999.98	35,299.98	28,737.49	982,329
2023-03-03	34,399.98	35,199.98	34,299.98	35,199.98	28,656.08	864,406
2023-03-02	34,249.98	34,399.98	33,999.98	34,399.98	28,004.80	651,451
2023-03-01	34,199.98	34,299.98	33,999.98	34,249.98	27,882.69	641,025
2023-02-28	33,999.98	34,249.98	33,799.98	34,199.98	27,841.98	555,339
2023-02-27	34,499.98	34,499.98	33,899.98	33,999.98	27,679.17	897,243
2023-02-24	34,249.98	34,499.98	34,149.98	34,449.98	28,045.51	724,194
2023-02-23	34,299.98	34,349.98	34,149.98	34,249.98	27,882.69	653,847
2023-02-22	34,199.98	34,449.98	33,999.98	34,399.98	28,004.80	643,182
2023-02-21	34,799.98	34,799.98	33,999.98	34,449.98	28,045.51	668,108
2023-02-20	35,349.98	35,349.98	34,849.98	34,999.98	28,493.26	835,285
2023-02-17	35,349.98	35,549.98	35,199.98	35,399.98	28,818.90	668,947
2023-02-16	35,499.98	35,699.98	35,349.98	35,349.98	28,778.19	836,484
2023-02-15	34,499.98	35,549.98	34,149.98	35,549.98	28,941.01	1,146,390
2023-02-14	34,399.98	34,899.98	34,249.98	34,549.98	28,126.92	931,876
2023-02-13	34,499.98	34,499.98	33,999.98	34,449.98	28,045.51	544,194
2023-02-10	34,099.98	34,449.98	34,099.98	34,349.98	27,964.10	455,512
2023-02-09	34,099.98	34,149.98	33,899.98	34,099.98	27,760.57	696,151
2023-02-08	34,199.98	34,349.98	33,999.98	34,199.98	27,841.98	716,404
2023-02-07	34,699.98	34,749.98	34,249.98	34,399.98	28,004.80	906,830
2023-02-06	34,299.98	34,949.98	33,799.98	34,899.98	28,411.85	1,282,888
2023-02-03	33,799.98	34,499.98	33,549.98	34,499.98	28,086.21	974,060
2023-02-02	33,499.98	33,699.98	33,399.98	33,599.98	27,353.53	703,821
2023-02-01	32,299.98	33,499.98	32,199.98	33,499.98	27,272.12	1,495,484
2023-01-31	32,299.98	32,549.98	31,999.98	32,499.98	26,458.03	797,656
2023-01-30	32,499.98	32,599.98	31,899.98	32,349.98	26,335.91	694,593
2023-01-27	31,949.98	32,549.98	31,899.98	32,399.98	26,376.62	772,729
2023-01-19	31,699.98	32,049.98	31,499.98	31,899.98	25,969.57	864,886
2023-01-18	31,799.98	31,999.98	31,699.98	31,849.98	25,928.87	939,426
2023-01-17	30,999.98	32,049.98	30,999.98	31,849.98	25,928.87	960,878
2023-01-16	30,799.98	30,999.98	30,449.98	30,999.98	25,236.89	875,192
2023-01-13	30,699.98	30,949.98	30,499.98	30,749.98	25,033.36	819,107
2023-01-12	30,849.98	30,999.98	30,599.98	30,699.98	24,992.66	947,216
2023-01-11	30,699.98	31,199.98	30,499.98	30,899.98	25,155.48	1,040,931
2023-01-10	29,299.98	30,749.98	29,299.98	30,699.98	24,992.66	1,168,321
2023-01-09	31,649.98	31,649.98	29,449.98	29,449.98	23,975.04	1,499,679
2023-01-06	31,799.98	31,849.98	31,449.98	31,649.98	25,766.05	827,376
2023-01-05	31,799.98	32,099.98	31,549.98	31,849.98	25,928.87	823,661
2023-01-04	32,299.98	32,599.98	31,899.98	31,899.98	25,969.57	977,056
2023-01-03	32,799.98	32,799.98	32,349.98	32,449.98	26,417.32	928,042
2022-12-30	31,799.98	32,899.98	31,499.98	32,899.98	26,783.66	1,782,861
2022-12-29	30,199.98	31,499.98	30,099.98	31,499.98	25,643.93	1,660,504
2022-12-28	30,599.98	30,599.98	30,149.98	30,299.98	24,667.02	901,078
2022-12-27	29,799.98	30,499.98	29,649.98	30,499.98	24,829.84	1,448,507
2022-12-26	29,999.98	30,049.98	29,649.98	29,799.98	24,259.97	829,533
2022-12-23	29,299.98	29,999.98	28,999.98	29,999.98	24,422.79	994,792
2022-12-22	28,149.98	29,399.98	27,999.98	29,299.98	23,852.93	1,262,515
2022-12-21	28,299.98	28,299.98	27,999.98	28,149.98	22,916.72	621,011
2022-12-20	28,799.98	28,799.98	28,199.98	28,249.98	22,998.13	574,753
2022-12-19	27,699.98	28,699.98	27,699.98	28,549.98	23,242.36	629,280
2022-12-16	27,599.98	27,899.98	27,549.98	27,849.98	22,672.49	601,597
2022-12-15	27,399.98	27,799.98	27,399.98	27,599.98	22,468.97	551,264
2022-12-14	27,649.98	27,899.98	27,499.98	27,599.98	22,468.97	554,979
2022-12-13	27,249.98	27,899.98	27,249.98	27,649.98	22,509.67	490,146
2022-12-12	27,299.98	27,749.98	27,299.98	27,599.98	22,468.97	496,138
2022-12-09	27,299.98	27,799.98	27,099.98	27,699.98	22,550.38	544,793

← NewerPage 16 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.