City Auto Corporation (HOSE:CTF)
Vietnam
· Delayed Price · Currency is VND 19,650
+150 (0.77%)
At close: Dec 3, 2025
City Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,750.00 | 19,750.00 | 19,500.00 | 19,600.00 | 19,600.00 | -0.51% | 336,910 |
| Dec 4, 2025 | 19,700.00 | 19,700.00 | 19,550.00 | 19,700.00 | 19,700.00 | 0.25% | 255,901 |
| Dec 3, 2025 | 19,450.00 | 19,650.00 | 19,350.00 | 19,650.00 | 19,650.00 | 0.77% | 323,906 |
| Dec 2, 2025 | 19,650.00 | 19,650.00 | 19,400.00 | 19,500.00 | 19,500.00 | -0.51% | 268,407 |
| Dec 1, 2025 | 19,850.00 | 19,850.00 | 19,500.00 | 19,600.00 | 19,600.00 | 0.26% | 594,600 |
| Nov 28, 2025 | 19,800.00 | 19,800.00 | 19,550.00 | 19,550.00 | 19,550.00 | -1.26% | 291,543 |
| Nov 27, 2025 | 19,950.00 | 19,950.00 | 19,600.00 | 19,800.00 | 19,800.00 | -0.75% | 327,950 |
| Nov 26, 2025 | 19,950.00 | 19,950.00 | 19,700.00 | 19,950.00 | 19,950.00 | -0.25% | 296,901 |
| Nov 25, 2025 | 19,900.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 0.25% | 271,914 |
| Nov 24, 2025 | 20,000.00 | 20,000.00 | 19,650.00 | 19,950.00 | 19,950.00 | -0.25% | 317,927 |
| Nov 21, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 1.27% | 998,928 |
| Nov 20, 2025 | 20,000.00 | 20,050.00 | 19,600.00 | 19,750.00 | 19,750.00 | -0.75% | 340,533 |
| Nov 19, 2025 | 20,050.00 | 20,050.00 | 19,500.00 | 19,900.00 | 19,900.00 | -0.50% | 313,905 |
| Nov 18, 2025 | 19,950.00 | 20,000.00 | 19,450.00 | 20,000.00 | 20,000.00 | 2.56% | 390,201 |
| Nov 17, 2025 | 20,150.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | -3.23% | 413,829 |
| Nov 14, 2025 | 20,150.00 | 20,150.00 | 19,900.00 | 20,150.00 | 20,150.00 | - | 356,969 |
| Nov 13, 2025 | 20,150.00 | 20,200.00 | 20,050.00 | 20,150.00 | 20,150.00 | - | 404,424 |
| Nov 12, 2025 | 20,100.00 | 20,150.00 | 19,950.00 | 20,150.00 | 20,150.00 | 0.25% | 451,580 |
| Nov 11, 2025 | 20,200.00 | 20,200.00 | 19,850.00 | 20,100.00 | 20,100.00 | -0.25% | 393,900 |
| Nov 10, 2025 | 20,200.00 | 20,200.00 | 18,700.00 | 20,150.00 | 20,150.00 | 0.75% | 393,549 |
| Nov 7, 2025 | 20,000.00 | 20,050.00 | 19,950.00 | 20,000.00 | 20,000.00 | -0.50% | 328,911 |
| Nov 6, 2025 | 20,100.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | - | 360,906 |
| Nov 5, 2025 | 20,100.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 296,963 |
| Nov 4, 2025 | 20,150.00 | 20,150.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 2,577,247 |
| Nov 3, 2025 | 20,250.00 | 20,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.25% | 309,212 |
| 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 |