City Auto Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 21,850.00 | 21,850.00 | 21,550.00 | 21,750.00 | 21,219.51 | 319,006 |
| 2025-08-01 | 21,900.00 | 21,900.00 | 21,650.00 | 21,750.00 | 21,219.51 | 202,941 |
| 2025-07-31 | 21,950.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,268.29 | 307,575 |
| 2025-07-30 | 21,950.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,268.29 | 308,443 |
| 2025-07-29 | 22,000.00 | 22,050.00 | 21,500.00 | 21,950.00 | 21,414.63 | 351,096 |
| 2025-07-28 | 22,000.00 | 22,100.00 | 21,900.00 | 22,100.00 | 21,560.98 | 333,648 |
| 2025-07-25 | 22,000.00 | 22,100.00 | 21,900.00 | 22,000.00 | 21,463.41 | 296,294 |
| 2025-07-24 | 22,250.00 | 22,250.00 | 21,900.00 | 22,050.00 | 21,512.20 | 303,954 |
| 2025-07-23 | 22,400.00 | 22,400.00 | 21,950.00 | 22,200.00 | 21,658.54 | 350,356 |
| 2025-07-22 | 21,900.00 | 22,550.00 | 21,750.00 | 22,400.00 | 21,853.66 | 3,178,861 |
| 2025-07-21 | 22,000.00 | 22,600.00 | 21,950.00 | 22,000.00 | 21,463.41 | 1,277,293 |
| 2025-07-18 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,414.63 | 339,900 |
| 2025-07-17 | 22,300.00 | 22,300.00 | 21,400.00 | 22,250.00 | 21,707.32 | 937,060 |
| 2025-07-16 | 21,900.00 | 22,450.00 | 21,900.00 | 21,950.00 | 21,414.63 | 320,765 |
| 2025-07-15 | 22,500.00 | 22,650.00 | 22,300.00 | 22,350.00 | 21,804.88 | 348,475 |
| 2025-07-14 | 22,450.00 | 22,750.00 | 22,300.00 | 22,500.00 | 21,951.22 | 503,126 |
| 2025-07-11 | 22,100.00 | 22,350.00 | 21,600.00 | 22,350.00 | 21,804.88 | 551,003 |
| 2025-07-10 | 22,200.00 | 22,450.00 | 21,600.00 | 22,100.00 | 21,560.98 | 2,525,723 |
| 2025-07-09 | 21,850.00 | 22,300.00 | 21,400.00 | 22,300.00 | 21,756.10 | 555,591 |
| 2025-07-08 | 21,950.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,268.29 | 677,182 |
| 2025-07-07 | 22,400.00 | 22,400.00 | 21,700.00 | 21,900.00 | 21,365.85 | 531,761 |
| 2025-07-04 | 22,200.00 | 22,500.00 | 22,200.00 | 22,300.00 | 21,756.10 | 1,033,436 |
| 2025-07-03 | 23,450.00 | 23,450.00 | 22,100.00 | 22,100.00 | 21,560.98 | 3,381,631 |
| 2025-07-02 | 21,900.00 | 21,950.00 | 21,850.00 | 21,950.00 | 21,414.63 | 1,997,369 |
| 2025-07-01 | 21,850.00 | 21,900.00 | 21,700.00 | 21,900.00 | 21,365.85 | 2,713,615 |
| 2025-06-30 | 21,800.00 | 21,850.00 | 21,700.00 | 21,850.00 | 21,317.07 | 314,470 |
| 2025-06-27 | 21,750.00 | 21,750.00 | 21,600.00 | 21,750.00 | 21,219.51 | 332,700 |
| 2025-06-26 | 21,800.00 | 21,800.00 | 21,600.00 | 21,650.00 | 21,121.95 | 345,430 |
| 2025-06-25 | 21,850.00 | 21,850.00 | 21,600.00 | 21,800.00 | 21,268.29 | 321,331 |
| 2025-06-24 | 21,800.00 | 21,900.00 | 21,550.00 | 21,750.00 | 21,219.51 | 428,010 |
| 2025-06-23 | 21,700.00 | 21,800.00 | 21,550.00 | 21,800.00 | 21,268.29 | 386,003 |
| 2025-06-20 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,268.29 | 847,058 |
| 2025-06-19 | 21,500.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,268.29 | 1,823,668 |
| 2025-06-18 | 21,500.00 | 21,750.00 | 21,500.00 | 21,500.00 | 20,975.61 | 366,662 |
| 2025-06-17 | 21,550.00 | 21,850.00 | 21,550.00 | 21,750.00 | 21,219.51 | 425,368 |
| 2025-06-16 | 21,750.00 | 21,800.00 | 21,450.00 | 21,800.00 | 21,268.29 | 530,247 |
| 2025-06-13 | 21,950.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,073.17 | 532,970 |
| 2025-06-12 | 21,750.00 | 22,000.00 | 21,600.00 | 22,000.00 | 21,463.41 | 463,701 |
| 2025-06-11 | 21,850.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,365.85 | 1,052,463 |
| 2025-06-10 | 21,700.00 | 21,950.00 | 21,400.00 | 21,950.00 | 21,414.63 | 594,500 |
| 2025-06-09 | 21,450.00 | 21,750.00 | 21,250.00 | 21,750.00 | 21,219.51 | 517,217 |
| 2025-06-06 | 21,800.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,073.17 | 771,505 |
| 2025-06-05 | 22,150.00 | 22,200.00 | 21,700.00 | 21,700.00 | 21,170.73 | 741,635 |
| 2025-06-04 | 22,050.00 | 22,300.00 | 22,050.00 | 22,100.00 | 21,560.98 | 744,457 |
| 2025-06-03 | 22,350.00 | 22,350.00 | 21,950.00 | 22,300.00 | 21,756.10 | 721,956 |
| 2025-06-02 | 22,450.00 | 22,450.00 | 22,100.00 | 22,100.00 | 21,560.98 | 572,072 |
| 2025-05-30 | 22,550.00 | 22,550.00 | 22,200.00 | 22,450.00 | 21,902.44 | 495,593 |
| 2025-05-29 | 22,000.00 | 22,950.00 | 22,000.00 | 22,550.00 | 22,000.00 | 555,393 |
| 2025-05-28 | 22,150.00 | 22,650.00 | 21,900.00 | 22,500.00 | 21,951.22 | 653,140 |
| 2025-05-27 | 21,550.00 | 22,300.00 | 21,400.00 | 22,300.00 | 21,756.10 | 569,694 |
| 2025-05-26 | 22,300.00 | 22,300.00 | 21,450.00 | 21,800.00 | 21,268.29 | 583,107 |
| 2025-05-23 | 22,400.00 | 22,500.00 | 22,050.00 | 22,100.00 | 21,560.98 | 1,515,121 |
| 2025-05-22 | 22,800.00 | 22,800.00 | 22,400.00 | 22,400.00 | 21,853.66 | 427,646 |
| 2025-05-21 | 22,850.00 | 22,850.00 | 22,150.00 | 22,800.00 | 22,243.90 | 468,112 |
| 2025-05-20 | 21,800.00 | 22,450.00 | 21,750.00 | 22,400.00 | 21,853.66 | 1,557,270 |
| 2025-05-19 | 21,350.00 | 21,800.00 | 21,150.00 | 21,800.00 | 21,268.29 | 513,729 |
| 2025-05-16 | 21,650.00 | 21,650.00 | 21,350.00 | 21,350.00 | 20,829.27 | 525,510 |
| 2025-05-15 | 21,850.00 | 21,850.00 | 21,650.00 | 21,650.00 | 21,121.95 | 403,598 |
| 2025-05-14 | 21,850.00 | 21,900.00 | 21,700.00 | 21,900.00 | 21,365.85 | 453,474 |
| 2025-05-13 | 21,900.00 | 21,900.00 | 21,650.00 | 21,900.00 | 21,365.85 | 476,900 |
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.