City Auto Corporation (HOSE:CTF)
Vietnam · Delayed Price · Currency is VND 20,150
-50 (-0.25%)
At close: Oct 31, 2025
City Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20,100.00 | 20,300.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.25% | 370,927 |
| Oct 30, 2025 | 20,100.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 289,000 |
| Oct 29, 2025 | 20,150.00 | 20,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | - | 646,407 |
| Oct 28, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | - | 319,000 |
| Oct 27, 2025 | 20,200.00 | 20,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.25% | 624,969 |
| Oct 24, 2025 | 20,150.00 | 20,250.00 | 19,950.00 | 20,250.00 | 20,250.00 | 0.50% | 479,200 |
| Oct 23, 2025 | 20,000.00 | 20,450.00 | 19,900.00 | 20,150.00 | 20,150.00 | -1.71% | 2,038,316 |
| Oct 22, 2025 | 20,300.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,000.00 | 1.49% | 336,926 |
| Oct 21, 2025 | 20,050.00 | 20,200.00 | 19,900.00 | 20,200.00 | 19,707.32 | 0.75% | 311,322 |
| Oct 20, 2025 | 20,150.00 | 20,150.00 | 19,600.00 | 20,050.00 | 19,560.98 | -0.50% | 2,360,165 |
| Oct 17, 2025 | 20,300.00 | 20,400.00 | 20,000.00 | 20,150.00 | 19,658.54 | -0.98% | 284,650 |
| Oct 16, 2025 | 20,300.00 | 20,500.00 | 20,300.00 | 20,350.00 | 19,853.66 | -0.73% | 328,345 |
| Oct 15, 2025 | 20,450.00 | 20,650.00 | 20,400.00 | 20,500.00 | 20,000.00 | -0.49% | 390,353 |
| Oct 14, 2025 | 20,700.00 | 20,700.00 | 20,450.00 | 20,600.00 | 20,097.56 | -0.48% | 320,959 |
| Oct 13, 2025 | 20,700.00 | 20,700.00 | 20,400.00 | 20,700.00 | 20,195.12 | - | 390,033 |
| Oct 10, 2025 | 20,650.00 | 20,700.00 | 20,450.00 | 20,700.00 | 20,195.12 | - | 389,935 |
| Oct 9, 2025 | 20,650.00 | 20,700.00 | 20,350.00 | 20,700.00 | 20,195.12 | 0.24% | 307,135 |
| Oct 8, 2025 | 20,400.00 | 20,650.00 | 20,350.00 | 20,650.00 | 20,146.34 | 0.49% | 327,789 |
| Oct 7, 2025 | 20,600.00 | 20,600.00 | 20,150.00 | 20,550.00 | 20,048.78 | -0.48% | 316,890 |
| Oct 6, 2025 | 20,550.00 | 20,650.00 | 20,450.00 | 20,650.00 | 20,146.34 | 0.24% | 333,501 |
| Oct 3, 2025 | 20,700.00 | 20,700.00 | 20,450.00 | 20,600.00 | 20,097.56 | -0.72% | 366,243 |
| Oct 2, 2025 | 20,750.00 | 20,750.00 | 20,400.00 | 20,750.00 | 20,243.90 | - | 482,723 |
| Oct 1, 2025 | 20,250.00 | 20,750.00 | 20,150.00 | 20,750.00 | 20,243.90 | 3.23% | 409,979 |
| Sep 30, 2025 | 20,400.00 | 20,600.00 | 20,100.00 | 20,100.00 | 19,609.76 | -1.47% | 303,541 |
| Sep 29, 2025 | 20,500.00 | 20,750.00 | 20,350.00 | 20,400.00 | 19,902.44 | -0.49% | 296,256 |
| Sep 26, 2025 | 20,550.00 | 20,600.00 | 20,350.00 | 20,500.00 | 20,000.00 | -0.24% | 355,569 |
| Sep 25, 2025 | 20,350.00 | 20,550.00 | 20,350.00 | 20,550.00 | 20,048.78 | 0.24% | 588,512 |
| Sep 24, 2025 | 20,500.00 | 20,500.00 | 20,250.00 | 20,500.00 | 20,000.00 | 0.24% | 661,970 |
| Sep 23, 2025 | 20,500.00 | 20,500.00 | 20,350.00 | 20,450.00 | 19,951.22 | 0.25% | 293,720 |
| Sep 22, 2025 | 20,550.00 | 20,800.00 | 20,200.00 | 20,400.00 | 19,902.44 | -0.49% | 535,978 |
| Sep 19, 2025 | 20,650.00 | 20,650.00 | 20,400.00 | 20,500.00 | 20,000.00 | - | 397,500 |
| Sep 18, 2025 | 20,600.00 | 20,650.00 | 20,350.00 | 20,500.00 | 20,000.00 | -0.49% | 372,451 |
| Sep 17, 2025 | 20,600.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,097.56 | -0.72% | 467,713 |
| Sep 16, 2025 | 20,450.00 | 20,750.00 | 20,450.00 | 20,750.00 | 20,243.90 | 0.48% | 346,553 |
| Sep 15, 2025 | 20,950.00 | 20,950.00 | 20,450.00 | 20,650.00 | 20,146.34 | -1.20% | 316,251 |
| Sep 12, 2025 | 20,700.00 | 20,900.00 | 20,300.00 | 20,900.00 | 20,390.24 | 1.95% | 1,529,324 |
| Sep 11, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,000.00 | -0.49% | 331,919 |
| Sep 10, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,600.00 | 20,097.56 | -0.24% | 352,821 |
| Sep 9, 2025 | 20,450.00 | 20,650.00 | 20,200.00 | 20,650.00 | 20,146.34 | 0.98% | 680,813 |
| Sep 8, 2025 | 20,800.00 | 20,800.00 | 20,450.00 | 20,450.00 | 19,951.22 | -2.15% | 321,888 |
| Sep 5, 2025 | 20,850.00 | 20,900.00 | 20,550.00 | 20,900.00 | 20,390.24 | - | 1,709,489 |
| Sep 4, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,900.00 | 20,390.24 | - | 329,432 |
| Sep 3, 2025 | 20,950.00 | 20,950.00 | 20,800.00 | 20,900.00 | 20,390.24 | -0.24% | 331,242 |
| Aug 29, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 20,950.00 | 20,439.02 | 0.48% | 352,185 |
| Aug 28, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,850.00 | 20,341.46 | -0.24% | 346,875 |
| Aug 27, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,900.00 | 20,390.24 | - | 312,251 |
| Aug 26, 2025 | 20,900.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,390.24 | -0.48% | 425,704 |
| Aug 25, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 21,000.00 | 20,487.81 | - | 383,929 |
| Aug 22, 2025 | 20,550.00 | 21,000.00 | 20,550.00 | 21,000.00 | 20,487.81 | - | 386,619 |
| Aug 21, 2025 | 21,000.00 | 21,100.00 | 20,900.00 | 21,000.00 | 20,487.81 | 0.48% | 303,900 |