City Auto Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 21,950.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,414.63 | 481,262 |
| 2025-05-09 | 21,950.00 | 21,950.00 | 21,650.00 | 21,950.00 | 21,414.63 | 421,706 |
| 2025-05-08 | 21,850.00 | 22,000.00 | 21,500.00 | 22,000.00 | 21,463.41 | 488,791 |
| 2025-05-07 | 21,850.00 | 21,900.00 | 21,350.00 | 21,900.00 | 21,365.85 | 2,740,785 |
| 2025-05-06 | 21,900.00 | 21,900.00 | 21,500.00 | 21,850.00 | 21,317.07 | 346,058 |
| 2025-05-05 | 22,050.00 | 22,050.00 | 21,500.00 | 21,900.00 | 21,365.85 | 288,426 |
| 2025-04-29 | 21,700.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,365.85 | 526,300 |
| 2025-04-28 | 22,100.00 | 22,150.00 | 21,550.00 | 22,000.00 | 21,463.41 | 1,078,900 |
| 2025-04-25 | 22,500.00 | 22,500.00 | 21,850.00 | 22,100.00 | 21,560.98 | 705,579 |
| 2025-04-24 | 22,050.00 | 22,150.00 | 21,900.00 | 22,000.00 | 21,463.41 | 367,500 |
| 2025-04-23 | 21,450.00 | 21,950.00 | 21,000.00 | 21,900.00 | 21,365.85 | 415,400 |
| 2025-04-22 | 20,500.00 | 21,000.00 | 20,200.00 | 21,000.00 | 20,487.80 | 381,400 |
| 2025-04-21 | 20,300.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,000.00 | 319,000 |
| 2025-04-18 | 20,450.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,000.00 | 297,500 |
| 2025-04-17 | 20,400.00 | 20,400.00 | 20,100.00 | 20,400.00 | 19,902.44 | 292,200 |
| 2025-04-16 | 20,550.00 | 20,600.00 | 20,050.00 | 20,500.00 | 20,000.00 | 286,100 |
| 2025-04-15 | 21,400.00 | 21,400.00 | 20,000.00 | 20,600.00 | 20,097.56 | 235,300 |
| 2025-04-14 | 20,500.00 | 20,850.00 | 20,000.00 | 20,600.00 | 20,097.56 | 358,800 |
| 2025-04-11 | 20,000.00 | 21,000.00 | 19,450.00 | 20,500.00 | 20,000.00 | 885,600 |
| 2025-04-10 | 19,500.00 | 20,100.00 | 19,400.00 | 19,750.00 | 19,268.29 | 216,600 |
| 2025-04-09 | 18,500.00 | 19,000.00 | 17,800.00 | 18,900.00 | 18,439.02 | 508,800 |
| 2025-04-08 | 19,500.00 | 19,500.00 | 18,600.00 | 19,000.00 | 18,536.59 | 147,300 |
| 2025-04-04 | 18,550.00 | 19,900.00 | 17,500.00 | 19,900.00 | 19,414.63 | 190,900 |
| 2025-04-03 | 20,150.00 | 20,150.00 | 18,750.00 | 18,750.00 | 18,292.68 | 146,300 |
| 2025-04-02 | 20,000.00 | 20,150.00 | 19,800.00 | 20,150.00 | 19,658.54 | 208,000 |
| 2025-04-01 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 19,512.20 | 218,400 |
| 2025-03-31 | 20,200.00 | 20,200.00 | 19,950.00 | 20,200.00 | 19,707.32 | 236,300 |
| 2025-03-28 | 19,900.00 | 20,200.00 | 19,850.00 | 20,200.00 | 19,707.32 | 274,500 |
| 2025-03-27 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,414.63 | 727,600 |
| 2025-03-26 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | 19,512.20 | 868,400 |
| 2025-03-25 | 20,600.00 | 20,600.00 | 20,100.00 | 20,200.00 | 19,707.32 | 271,000 |
| 2025-03-24 | 20,450.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,097.56 | 729,000 |
| 2025-03-21 | 20,500.00 | 20,500.00 | 20,000.00 | 20,450.00 | 19,951.22 | 1,118,600 |
| 2025-03-20 | 20,300.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,000.00 | 353,400 |
| 2025-03-19 | 20,000.00 | 20,350.00 | 19,750.00 | 20,350.00 | 19,853.66 | 316,200 |
| 2025-03-18 | 20,250.00 | 20,250.00 | 19,550.00 | 20,000.00 | 19,512.20 | 929,400 |
| 2025-03-17 | 20,050.00 | 20,400.00 | 20,050.00 | 20,100.00 | 19,609.76 | 730,600 |
| 2025-03-14 | 20,400.00 | 20,450.00 | 19,500.00 | 20,400.00 | 19,902.44 | 219,500 |
| 2025-03-13 | 20,100.00 | 20,400.00 | 19,950.00 | 20,400.00 | 19,902.44 | 229,800 |
| 2025-03-12 | 20,400.00 | 20,500.00 | 20,100.00 | 20,100.00 | 19,609.76 | 225,500 |
| 2025-03-11 | 20,500.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,000.00 | 233,000 |
| 2025-03-10 | 20,800.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,000.00 | 297,800 |
| 2025-03-07 | 20,850.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,292.68 | 807,100 |
| 2025-03-06 | 20,550.00 | 20,850.00 | 20,350.00 | 20,850.00 | 20,341.46 | 187,600 |
| 2025-03-05 | 20,750.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,097.56 | 763,900 |
| 2025-03-04 | 20,650.00 | 20,750.00 | 20,550.00 | 20,750.00 | 20,243.90 | 507,200 |
| 2025-03-03 | 20,750.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,195.12 | 760,502 |
| 2025-02-28 | 20,900.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,243.90 | 714,200 |
| 2025-02-27 | 20,850.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,390.24 | 691,700 |
| 2025-02-26 | 21,000.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,390.24 | 1,060,400 |
| 2025-02-25 | 20,900.00 | 21,000.00 | 20,500.00 | 21,000.00 | 20,487.80 | 169,000 |
| 2025-02-24 | 20,900.00 | 21,000.00 | 20,350.00 | 20,900.00 | 20,390.24 | 144,300 |
| 2025-02-21 | 20,800.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,195.12 | 502,400 |
| 2025-02-20 | 20,450.00 | 20,900.00 | 20,000.00 | 20,850.00 | 20,341.46 | 321,500 |
| 2025-02-19 | 20,350.00 | 20,500.00 | 19,900.00 | 20,450.00 | 19,951.22 | 271,600 |
| 2025-02-18 | 19,900.00 | 20,200.00 | 19,700.00 | 20,200.00 | 19,707.32 | 183,900 |
| 2025-02-17 | 19,050.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,414.63 | 240,900 |
| 2025-02-14 | 18,250.00 | 19,250.00 | 18,200.00 | 19,200.00 | 18,731.71 | 353,157 |
| 2025-02-13 | 19,500.00 | 19,500.00 | 17,900.00 | 18,300.00 | 17,853.66 | 547,300 |
| 2025-02-12 | 20,150.00 | 20,450.00 | 19,050.00 | 19,050.00 | 18,585.37 | 204,000 |
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.