City Auto Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 20,650.00 | 20,700.00 | 20,150.00 | 20,150.00 | 19,658.54 | 137,300 |
| 2025-02-10 | 20,750.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,146.34 | 708,500 |
| 2025-02-07 | 20,900.00 | 20,900.00 | 20,400.00 | 20,800.00 | 20,292.68 | 256,700 |
| 2025-02-06 | 20,900.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,390.24 | 497,782 |
| 2025-02-05 | 20,500.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,390.24 | 580,502 |
| 2025-02-04 | 20,550.00 | 21,250.00 | 19,450.00 | 20,500.00 | 20,000.00 | 423,979 |
| 2025-02-03 | 20,900.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,390.24 | 135,200 |
| 2025-01-24 | 21,200.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,439.02 | 436,843 |
| 2025-01-23 | 20,850.00 | 20,950.00 | 20,550.00 | 20,950.00 | 20,439.02 | 286,980 |
| 2025-01-22 | 20,950.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,390.24 | 764,512 |
| 2025-01-21 | 21,000.00 | 21,000.00 | 20,750.00 | 20,750.00 | 20,243.90 | 377,321 |
| 2025-01-20 | 20,900.00 | 21,150.00 | 20,650.00 | 21,000.00 | 20,487.80 | 335,800 |
| 2025-01-17 | 21,000.00 | 21,200.00 | 20,850.00 | 21,000.00 | 20,487.80 | 121,200 |
| 2025-01-16 | 20,900.00 | 21,100.00 | 20,900.00 | 21,000.00 | 20,487.80 | 89,500 |
| 2025-01-15 | 20,700.00 | 21,500.00 | 20,700.00 | 21,000.00 | 20,487.80 | 50,000 |
| 2025-01-14 | 21,350.00 | 21,500.00 | 20,700.00 | 21,300.00 | 20,780.49 | 1,043,200 |
| 2025-01-13 | 21,750.00 | 21,750.00 | 21,000.00 | 21,000.00 | 20,487.80 | 194,700 |
| 2025-01-10 | 21,800.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,414.63 | 228,300 |
| 2025-01-09 | 21,800.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,365.85 | 284,468 |
| 2025-01-08 | 21,350.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,268.29 | 110,500 |
| 2025-01-07 | 21,800.00 | 21,900.00 | 21,250.00 | 21,750.00 | 21,219.51 | 144,800 |
| 2025-01-06 | 21,400.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,268.29 | 86,700 |
| 2025-01-03 | 22,000.00 | 22,000.00 | 21,400.00 | 21,850.00 | 21,317.07 | 276,500 |
| 2025-01-02 | 22,000.00 | 22,000.00 | 21,300.00 | 22,000.00 | 21,463.41 | 203,400 |
| 2024-12-31 | 21,850.00 | 22,100.00 | 21,150.00 | 22,000.00 | 21,463.41 | 173,500 |
| 2024-12-30 | 22,000.00 | 22,000.00 | 21,200.00 | 21,800.00 | 21,268.29 | 151,600 |
| 2024-12-27 | 21,400.00 | 21,950.00 | 21,200.00 | 21,950.00 | 21,414.63 | 837,165 |
| 2024-12-26 | 21,900.00 | 21,900.00 | 21,100.00 | 21,400.00 | 20,878.05 | 109,100 |
| 2024-12-25 | 21,750.00 | 21,950.00 | 21,000.00 | 21,950.00 | 21,414.63 | 949,700 |
| 2024-12-24 | 21,550.00 | 21,850.00 | 21,300.00 | 21,750.00 | 21,219.51 | 117,500 |
| 2024-12-23 | 22,100.00 | 22,100.00 | 21,750.00 | 21,850.00 | 21,317.07 | 31,200 |
| 2024-12-20 | 22,050.00 | 22,050.00 | 21,750.00 | 22,050.00 | 21,512.20 | 32,100 |
| 2024-12-19 | 21,850.00 | 22,000.00 | 21,300.00 | 22,000.00 | 21,463.41 | 90,200 |
| 2024-12-18 | 21,800.00 | 21,950.00 | 21,700.00 | 21,900.00 | 21,365.85 | 88,000 |
| 2024-12-17 | 21,700.00 | 21,900.00 | 21,050.00 | 21,900.00 | 21,365.85 | 76,400 |
| 2024-12-16 | 21,900.00 | 21,900.00 | 19,950.00 | 21,500.00 | 20,975.61 | 327,700 |
| 2024-12-13 | 22,700.00 | 22,700.00 | 21,450.00 | 21,450.00 | 20,926.83 | 99,300 |
| 2024-12-12 | 22,950.00 | 22,950.00 | 22,600.00 | 22,650.00 | 22,097.56 | 48,700 |
| 2024-12-11 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,341.46 | 165,400 |
| 2024-12-10 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,341.46 | 54,200 |
| 2024-12-09 | 22,750.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,341.46 | 604,900 |
| 2024-12-06 | 22,200.00 | 22,750.00 | 22,200.00 | 22,750.00 | 22,195.12 | 79,000 |
| 2024-12-05 | 23,999.99 | 23,999.99 | 23,099.99 | 23,699.99 | 21,609.29 | 124,869 |
| 2024-12-04 | 23,299.99 | 23,699.99 | 23,099.99 | 23,699.99 | 21,609.29 | 121,552 |
| 2024-12-03 | 23,049.99 | 23,299.99 | 23,049.99 | 23,299.99 | 21,244.58 | 51,253 |
| 2024-12-02 | 23,049.99 | 23,199.99 | 22,849.99 | 23,199.99 | 21,153.40 | 70,085 |
| 2024-11-29 | 22,999.99 | 23,049.99 | 22,899.99 | 23,049.99 | 21,016.63 | 36,380 |
| 2024-11-28 | 23,149.99 | 23,149.99 | 22,749.99 | 22,999.99 | 20,971.04 | 45,261 |
| 2024-11-27 | 23,249.99 | 23,249.99 | 22,699.99 | 23,099.99 | 21,062.22 | 57,459 |
| 2024-11-26 | 23,499.99 | 23,499.99 | 23,099.99 | 23,199.99 | 21,153.40 | 67,945 |
| 2024-11-25 | 23,499.99 | 23,849.99 | 22,549.99 | 23,149.99 | 21,107.81 | 267,821 |
| 2024-11-22 | 23,899.99 | 23,899.99 | 22,949.99 | 23,099.99 | 21,062.22 | 141,026 |
| 2024-11-21 | 21,249.99 | 23,399.99 | 21,249.99 | 22,849.99 | 20,834.27 | 1,706,865 |
| 2024-11-20 | 22,799.99 | 22,799.99 | 22,799.99 | 22,799.99 | 20,788.68 | 150,870 |
| 2024-11-19 | 26,299.99 | 26,299.99 | 24,499.99 | 24,499.99 | 22,338.72 | 311,905 |
| 2024-11-18 | 26,299.99 | 27,799.99 | 25,549.99 | 26,299.99 | 23,979.93 | 247,063 |
| 2024-11-15 | 26,499.99 | 27,449.99 | 26,499.99 | 27,449.99 | 25,028.48 | 1,125,320 |
| 2024-11-14 | 28,799.99 | 28,999.99 | 26,899.99 | 26,999.99 | 24,618.18 | 401,271 |
| 2024-11-13 | 28,499.99 | 28,799.99 | 26,899.99 | 28,799.99 | 26,259.39 | 425,004 |
| 2024-11-12 | 28,199.99 | 29,799.99 | 27,949.99 | 27,999.99 | 25,529.96 | 450,791 |
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.