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 |
| 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 | 20,487.80 | - | 383,929 |
| Aug 22, 2025 | 20,550.00 | 21,000.00 | 20,550.00 | 21,000.00 | 20,487.80 | - | 386,619 |
| Aug 21, 2025 | 21,000.00 | 21,100.00 | 20,900.00 | 21,000.00 | 20,487.80 | 0.48% | 303,900 |
| Aug 20, 2025 | 21,200.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,390.24 | 0.24% | 335,035 |
| Aug 19, 2025 | 21,300.00 | 21,300.00 | 20,850.00 | 20,850.00 | 20,341.46 | -1.88% | 346,691 |
| Aug 18, 2025 | 20,900.00 | 21,250.00 | 20,700.00 | 21,250.00 | 20,731.71 | 2.66% | 415,544 |
| Aug 15, 2025 | 21,000.00 | 21,000.00 | 20,650.00 | 20,700.00 | 20,195.12 | -1.43% | 260,170 |
| Aug 14, 2025 | 21,350.00 | 21,400.00 | 21,000.00 | 21,000.00 | 20,487.80 | -0.94% | 385,106 |
| Aug 13, 2025 | 21,450.00 | 21,500.00 | 21,200.00 | 21,200.00 | 20,682.93 | -0.70% | 319,800 |
| Aug 12, 2025 | 21,350.00 | 21,350.00 | 21,200.00 | 21,350.00 | 20,829.27 | - | 337,053 |
| Aug 11, 2025 | 21,450.00 | 21,500.00 | 21,350.00 | 21,350.00 | 20,829.27 | -0.23% | 321,208 |
| Aug 8, 2025 | 21,550.00 | 21,550.00 | 21,300.00 | 21,400.00 | 20,878.05 | -0.70% | 323,229 |
| Aug 7, 2025 | 21,650.00 | 21,650.00 | 21,500.00 | 21,550.00 | 21,024.39 | -0.46% | 308,417 |
| Aug 6, 2025 | 21,750.00 | 21,750.00 | 21,500.00 | 21,650.00 | 21,121.95 | -0.23% | 313,370 |
| Aug 5, 2025 | 21,800.00 | 21,800.00 | 21,550.00 | 21,700.00 | 21,170.73 | -0.23% | 324,227 |
| Aug 4, 2025 | 21,850.00 | 21,850.00 | 21,550.00 | 21,750.00 | 21,219.51 | - | 319,006 |
| Aug 1, 2025 | 21,900.00 | 21,900.00 | 21,650.00 | 21,750.00 | 21,219.51 | -0.23% | 202,941 |
| Jul 31, 2025 | 21,950.00 | 21,950.00 | 21,700.00 | 21,800.00 | 21,268.29 | - | 307,575 |
| Jul 30, 2025 | 21,950.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,268.29 | -0.68% | 308,443 |
| Jul 29, 2025 | 22,000.00 | 22,050.00 | 21,500.00 | 21,950.00 | 21,414.63 | -0.68% | 351,096 |
| Jul 28, 2025 | 22,000.00 | 22,100.00 | 21,900.00 | 22,100.00 | 21,560.98 | 0.45% | 333,648 |
| Jul 25, 2025 | 22,000.00 | 22,100.00 | 21,900.00 | 22,000.00 | 21,463.41 | -0.23% | 296,294 |
| Jul 24, 2025 | 22,250.00 | 22,250.00 | 21,900.00 | 22,050.00 | 21,512.20 | -0.68% | 303,954 |
| Jul 23, 2025 | 22,400.00 | 22,400.00 | 21,950.00 | 22,200.00 | 21,658.54 | -0.89% | 350,356 |
| Jul 22, 2025 | 21,900.00 | 22,550.00 | 21,750.00 | 22,400.00 | 21,853.66 | 1.82% | 3,178,861 |
| Jul 21, 2025 | 22,000.00 | 22,600.00 | 21,950.00 | 22,000.00 | 21,463.41 | 0.23% | 1,277,293 |
| Jul 18, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,414.63 | -1.35% | 339,900 |
| Jul 17, 2025 | 22,300.00 | 22,300.00 | 21,400.00 | 22,250.00 | 21,707.32 | 1.37% | 937,060 |