City Auto Corporation (HOSE:CTF)
Vietnam · Delayed Price · Currency is VND 20,500
-100 (-0.49%)
At close: Sep 18, 2025
City Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 20,600.00 | 20,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.49% | 372,451 |
| Sep 17, 2025 | 20,600.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | -0.72% | 467,713 |
| Sep 16, 2025 | 20,450.00 | 20,750.00 | 20,450.00 | 20,750.00 | 20,750.00 | 0.48% | 346,553 |
| Sep 15, 2025 | 20,950.00 | 20,950.00 | 20,450.00 | 20,650.00 | 20,650.00 | -1.20% | 316,251 |
| Sep 12, 2025 | 20,700.00 | 20,900.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1.95% | 1,529,324 |
| Sep 11, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | -0.49% | 331,919 |
| Sep 10, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,600.00 | 20,600.00 | -0.24% | 352,821 |
| Sep 9, 2025 | 20,450.00 | 20,650.00 | 20,200.00 | 20,650.00 | 20,650.00 | 0.98% | 680,813 |
| Sep 8, 2025 | 20,800.00 | 20,800.00 | 20,450.00 | 20,450.00 | 20,450.00 | -2.15% | 321,888 |
| Sep 5, 2025 | 20,850.00 | 20,900.00 | 20,550.00 | 20,900.00 | 20,900.00 | - | 1,709,489 |
| Sep 4, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,900.00 | 20,900.00 | - | 329,432 |
| Sep 3, 2025 | 20,950.00 | 20,950.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.24% | 331,242 |
| Aug 29, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.48% | 352,185 |
| Aug 28, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,850.00 | 20,850.00 | -0.24% | 346,875 |
| Aug 27, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,900.00 | 20,900.00 | - | 312,251 |
| Aug 26, 2025 | 20,900.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.48% | 425,704 |
| Aug 25, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | - | 383,929 |
| Aug 22, 2025 | 20,550.00 | 21,000.00 | 20,550.00 | 21,000.00 | 21,000.00 | - | 386,619 |
| Aug 21, 2025 | 21,000.00 | 21,100.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.48% | 303,900 |
| Aug 20, 2025 | 21,200.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.24% | 335,035 |
| Aug 19, 2025 | 21,300.00 | 21,300.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.88% | 346,691 |
| Aug 18, 2025 | 20,900.00 | 21,250.00 | 20,700.00 | 21,250.00 | 21,250.00 | 2.66% | 415,544 |
| Aug 15, 2025 | 21,000.00 | 21,000.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.43% | 260,170 |
| Aug 14, 2025 | 21,350.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 385,106 |
| Aug 13, 2025 | 21,450.00 | 21,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.70% | 319,800 |
| Aug 12, 2025 | 21,350.00 | 21,350.00 | 21,200.00 | 21,350.00 | 21,350.00 | - | 337,053 |
| Aug 11, 2025 | 21,450.00 | 21,500.00 | 21,350.00 | 21,350.00 | 21,350.00 | -0.23% | 321,208 |
| Aug 8, 2025 | 21,550.00 | 21,550.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.70% | 323,229 |
| Aug 7, 2025 | 21,650.00 | 21,650.00 | 21,500.00 | 21,550.00 | 21,550.00 | -0.46% | 308,417 |
| Aug 6, 2025 | 21,750.00 | 21,750.00 | 21,500.00 | 21,650.00 | 21,650.00 | -0.23% | 313,370 |
| Aug 5, 2025 | 21,800.00 | 21,800.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.23% | 324,227 |
| Aug 4, 2025 | 21,850.00 | 21,850.00 | 21,550.00 | 21,750.00 | 21,750.00 | - | 319,006 |
| Aug 1, 2025 | 21,900.00 | 21,900.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.23% | 202,941 |
| Jul 31, 2025 | 21,950.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,800.00 | - | 307,575 |
| Jul 30, 2025 | 21,950.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.68% | 308,443 |
| Jul 29, 2025 | 22,000.00 | 22,050.00 | 21,500.00 | 21,950.00 | 21,950.00 | -0.68% | 351,096 |
| Jul 28, 2025 | 22,000.00 | 22,100.00 | 21,900.00 | 22,100.00 | 22,100.00 | 0.45% | 333,648 |
| Jul 25, 2025 | 22,000.00 | 22,100.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.23% | 296,294 |
| Jul 24, 2025 | 22,250.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.68% | 303,954 |
| Jul 23, 2025 | 22,400.00 | 22,400.00 | 21,950.00 | 22,200.00 | 22,200.00 | -0.89% | 350,356 |
| Jul 22, 2025 | 21,900.00 | 22,550.00 | 21,750.00 | 22,400.00 | 22,400.00 | 1.82% | 3,178,861 |
| Jul 21, 2025 | 22,000.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 0.23% | 1,277,293 |
| Jul 18, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | -1.35% | 339,900 |
| Jul 17, 2025 | 22,300.00 | 22,300.00 | 21,400.00 | 22,250.00 | 22,250.00 | 1.37% | 937,060 |
| Jul 16, 2025 | 21,900.00 | 22,450.00 | 21,900.00 | 21,950.00 | 21,950.00 | -1.79% | 320,765 |
| Jul 15, 2025 | 22,500.00 | 22,650.00 | 22,300.00 | 22,350.00 | 22,350.00 | -0.67% | 348,475 |
| Jul 14, 2025 | 22,450.00 | 22,750.00 | 22,300.00 | 22,500.00 | 22,500.00 | 0.67% | 503,126 |
| Jul 11, 2025 | 22,100.00 | 22,350.00 | 21,600.00 | 22,350.00 | 22,350.00 | 1.13% | 551,003 |
| Jul 10, 2025 | 22,200.00 | 22,450.00 | 21,600.00 | 22,100.00 | 22,100.00 | -0.90% | 2,525,723 |
| Jul 9, 2025 | 21,850.00 | 22,300.00 | 21,400.00 | 22,300.00 | 22,300.00 | 2.29% | 555,591 |