HOSE USD
City Auto Corporation (CTF.VN)
21,900.00
-100.00
(-0.45%)
At close: April 29 at 2:45:02 PM GMT+7
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 21,700.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | 526,300 |
| Apr 28, 2025 | 22,100.00 | 22,150.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1,078,900 |
| Apr 25, 2025 | 22,500.00 | 22,500.00 | 21,850.00 | 22,100.00 | 22,100.00 | 705,579 |
| Apr 24, 2025 | 22,050.00 | 22,150.00 | 21,900.00 | 22,000.00 | 22,000.00 | 367,500 |
| Apr 23, 2025 | 21,450.00 | 21,950.00 | 21,000.00 | 21,900.00 | 21,900.00 | 415,400 |
| Apr 22, 2025 | 20,500.00 | 21,000.00 | 20,200.00 | 21,000.00 | 21,000.00 | 381,400 |
| Apr 21, 2025 | 20,300.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 319,000 |
| Apr 18, 2025 | 20,450.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,500.00 | 297,500 |
| Apr 17, 2025 | 20,400.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 292,200 |
| Apr 16, 2025 | 20,550.00 | 20,600.00 | 20,050.00 | 20,500.00 | 20,500.00 | 286,100 |
| Apr 15, 2025 | 21,400.00 | 21,400.00 | 20,000.00 | 20,600.00 | 20,600.00 | 235,300 |
| Apr 14, 2025 | 20,500.00 | 20,850.00 | 20,000.00 | 20,600.00 | 20,600.00 | 358,800 |
| Apr 11, 2025 | 20,000.00 | 21,000.00 | 19,450.00 | 20,500.00 | 20,500.00 | 885,600 |
| Apr 10, 2025 | 19,500.00 | 20,100.00 | 19,400.00 | 19,750.00 | 19,750.00 | 216,600 |
| Apr 9, 2025 | 18,500.00 | 19,000.00 | 17,800.00 | 18,900.00 | 18,900.00 | 508,800 |
| Apr 8, 2025 | 19,500.00 | 19,500.00 | 18,600.00 | 19,000.00 | 19,000.00 | 147,300 |
| Apr 4, 2025 | 18,550.00 | 19,900.00 | 17,500.00 | 19,900.00 | 19,900.00 | 190,900 |
| Apr 3, 2025 | 20,150.00 | 20,150.00 | 18,750.00 | 18,750.00 | 18,750.00 | 146,300 |
| Apr 2, 2025 | 20,000.00 | 20,150.00 | 19,800.00 | 20,150.00 | 20,150.00 | 208,000 |
| Apr 1, 2025 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 218,400 |
| Mar 31, 2025 | 20,200.00 | 20,200.00 | 19,950.00 | 20,200.00 | 20,200.00 | 236,300 |
| Mar 28, 2025 | 19,900.00 | 20,200.00 | 19,850.00 | 20,200.00 | 20,200.00 | 274,500 |
| Mar 27, 2025 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 727,600 |
| Mar 26, 2025 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | 868,400 |
| Mar 25, 2025 | 20,600.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | 271,000 |
| Mar 24, 2025 | 20,450.00 | 20,600.00 | 20,000.00 | 20,600.00 | 20,600.00 | 729,000 |
| Mar 21, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,450.00 | 20,450.00 | 1,118,600 |
| Mar 20, 2025 | 20,300.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 353,400 |
| Mar 19, 2025 | 20,000.00 | 20,350.00 | 19,750.00 | 20,350.00 | 20,350.00 | 316,200 |
| Mar 18, 2025 | 20,250.00 | 20,250.00 | 19,550.00 | 20,000.00 | 20,000.00 | 929,400 |
| Mar 17, 2025 | 20,050.00 | 20,400.00 | 20,050.00 | 20,100.00 | 20,100.00 | 730,600 |
| Mar 14, 2025 | 20,400.00 | 20,450.00 | 19,500.00 | 20,400.00 | 20,400.00 | 219,500 |
| Mar 13, 2025 | 20,100.00 | 20,400.00 | 19,950.00 | 20,400.00 | 20,400.00 | 229,800 |
| Mar 12, 2025 | 20,400.00 | 20,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | 225,500 |
| Mar 11, 2025 | 20,500.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 233,000 |
| Mar 10, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 297,800 |
| Mar 7, 2025 | 20,850.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,800.00 | 807,100 |
| Mar 6, 2025 | 20,550.00 | 20,850.00 | 20,350.00 | 20,850.00 | 20,850.00 | 187,600 |
| Mar 5, 2025 | 20,750.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,600.00 | 763,900 |
| Mar 4, 2025 | 20,650.00 | 20,750.00 | 20,550.00 | 20,750.00 | 20,750.00 | 507,200 |
| Mar 3, 2025 | 20,750.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,700.00 | 760,502 |
| Feb 28, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 714,200 |
| Feb 27, 2025 | 20,850.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 691,700 |
| Feb 26, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1,060,400 |
| Feb 25, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 169,000 |
| Feb 24, 2025 | 20,900.00 | 21,000.00 | 20,350.00 | 20,900.00 | 20,900.00 | 144,300 |
| Feb 21, 2025 | 20,800.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,700.00 | 502,400 |
| Feb 20, 2025 | 20,450.00 | 20,900.00 | 20,000.00 | 20,850.00 | 20,850.00 | 321,500 |
| Feb 19, 2025 | 20,350.00 | 20,500.00 | 19,900.00 | 20,450.00 | 20,450.00 | 271,600 |
| Feb 18, 2025 | 19,900.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 183,900 |
| Feb 17, 2025 | 19,050.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,900.00 | 240,900 |
| Feb 14, 2025 | 18,250.00 | 19,250.00 | 18,200.00 | 19,200.00 | 19,200.00 | 353,157 |
| Feb 13, 2025 | 19,500.00 | 19,500.00 | 17,900.00 | 18,300.00 | 18,300.00 | 547,300 |
| Feb 12, 2025 | 20,150.00 | 20,450.00 | 19,050.00 | 19,050.00 | 19,050.00 | 204,000 |
| Feb 11, 2025 | 20,650.00 | 20,700.00 | 20,150.00 | 20,150.00 | 20,150.00 | 137,300 |
| Feb 10, 2025 | 20,750.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,650.00 | 708,500 |
| Feb 7, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,800.00 | 20,800.00 | 256,700 |
| Feb 6, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,900.00 | 20,900.00 | 497,782 |
| Feb 5, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 580,502 |
| Feb 4, 2025 | 20,550.00 | 21,250.00 | 19,450.00 | 20,500.00 | 20,500.00 | 423,979 |
| Feb 3, 2025 | 20,900.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 135,200 |
| Jan 24, 2025 | 21,200.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 436,843 |
| Jan 23, 2025 | 20,850.00 | 20,950.00 | 20,550.00 | 20,950.00 | 20,950.00 | 286,980 |
| Jan 22, 2025 | 20,950.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 764,512 |
| Jan 21, 2025 | 21,000.00 | 21,000.00 | 20,750.00 | 20,750.00 | 20,750.00 | 377,321 |
| Jan 20, 2025 | 20,900.00 | 21,150.00 | 20,650.00 | 21,000.00 | 21,000.00 | 335,800 |
| Jan 17, 2025 | 21,000.00 | 21,200.00 | 20,850.00 | 21,000.00 | 21,000.00 | 121,200 |
| Jan 16, 2025 | 20,900.00 | 21,100.00 | 20,900.00 | 21,000.00 | 21,000.00 | 89,500 |
| Jan 15, 2025 | 20,700.00 | 21,500.00 | 20,700.00 | 21,000.00 | 21,000.00 | 50,000 |
| Jan 14, 2025 | 21,350.00 | 21,500.00 | 20,700.00 | 21,300.00 | 21,300.00 | 1,043,200 |
| Jan 13, 2025 | 21,750.00 | 21,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | 194,700 |
| Jan 10, 2025 | 21,800.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,950.00 | 228,300 |
| Jan 9, 2025 | 21,800.00 | 21,900.00 | 21,450.00 | 21,900.00 | 21,900.00 | 284,468 |
| Jan 8, 2025 | 21,350.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,800.00 | 110,500 |
| Jan 7, 2025 | 21,800.00 | 21,900.00 | 21,250.00 | 21,750.00 | 21,750.00 | 144,800 |
| Jan 6, 2025 | 21,400.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,800.00 | 86,700 |
| Jan 3, 2025 | 22,000.00 | 22,000.00 | 21,400.00 | 21,850.00 | 21,850.00 | 276,500 |
| Jan 2, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 203,400 |
| Dec 31, 2024 | 21,850.00 | 22,100.00 | 21,150.00 | 22,000.00 | 22,000.00 | 173,500 |
| Dec 30, 2024 | 22,000.00 | 22,000.00 | 21,200.00 | 21,800.00 | 21,800.00 | 151,600 |
| Dec 27, 2024 | 21,400.00 | 21,950.00 | 21,200.00 | 21,950.00 | 21,950.00 | 837,165 |
| Dec 26, 2024 | 21,900.00 | 21,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | 109,100 |
| Dec 25, 2024 | 21,750.00 | 21,950.00 | 21,000.00 | 21,950.00 | 21,950.00 | 949,700 |
| Dec 24, 2024 | 21,550.00 | 21,850.00 | 21,300.00 | 21,750.00 | 21,750.00 | 117,500 |
| Dec 23, 2024 | 22,100.00 | 22,100.00 | 21,750.00 | 21,850.00 | 21,850.00 | 31,200 |
| Dec 20, 2024 | 22,050.00 | 22,050.00 | 21,750.00 | 22,050.00 | 22,050.00 | 32,100 |
| Dec 19, 2024 | 21,850.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 90,200 |
| Dec 18, 2024 | 21,800.00 | 21,950.00 | 21,700.00 | 21,900.00 | 21,900.00 | 88,000 |
| Dec 17, 2024 | 21,700.00 | 21,900.00 | 21,050.00 | 21,900.00 | 21,900.00 | 76,400 |
| Dec 16, 2024 | 21,900.00 | 21,900.00 | 19,950.00 | 21,500.00 | 21,500.00 | 327,700 |
| Dec 13, 2024 | 22,700.00 | 22,700.00 | 21,450.00 | 21,450.00 | 21,450.00 | 99,300 |
| Dec 12, 2024 | 22,950.00 | 22,950.00 | 22,600.00 | 22,650.00 | 22,650.00 | 48,700 |
| Dec 11, 2024 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,900.00 | 165,400 |
| Dec 10, 2024 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 54,200 |
| Dec 9, 2024 | 22,750.00 | 22,900.00 | 22,400.00 | 22,900.00 | 22,900.00 | 604,900 |
| Dec 6, 2024 | 1.07:1 Stock Splits | |||||
| Dec 6, 2024 | 22,200.00 | 22,750.00 | 22,200.00 | 22,750.00 | 22,750.00 | 79,000 |
| Dec 5, 2024 | 22,429.91 | 22,429.91 | 21,588.79 | 22,149.53 | 22,149.53 | 124,869 |
| Dec 4, 2024 | 21,775.70 | 22,149.53 | 21,588.79 | 22,149.53 | 22,149.53 | 121,552 |
| Dec 3, 2024 | 21,542.06 | 21,775.70 | 21,542.06 | 21,775.70 | 21,775.70 | 51,253 |
| Dec 2, 2024 | 21,542.06 | 21,682.24 | 21,355.14 | 21,682.24 | 21,682.24 | 70,085 |
| Nov 29, 2024 | 21,495.33 | 21,542.06 | 21,401.87 | 21,542.06 | 21,542.06 | 36,380 |
| Nov 28, 2024 | 21,635.51 | 21,635.51 | 21,261.68 | 21,495.33 | 21,495.33 | 45,261 |
| Nov 27, 2024 | 21,728.97 | 21,728.97 | 21,214.95 | 21,588.79 | 21,588.79 | 57,459 |
| Nov 26, 2024 | 21,962.62 | 21,962.62 | 21,588.79 | 21,682.24 | 21,682.24 | 67,945 |
| Nov 25, 2024 | 21,962.62 | 22,289.72 | 21,074.77 | 21,635.51 | 21,635.51 | 267,821 |
| Nov 22, 2024 | 22,336.45 | 22,336.45 | 21,448.60 | 21,588.79 | 21,588.79 | 141,026 |
| Nov 21, 2024 | 19,859.81 | 21,869.16 | 19,859.81 | 21,355.14 | 21,355.14 | 1,706,864 |
| Nov 20, 2024 | 21,308.41 | 21,308.41 | 21,308.41 | 21,308.41 | 21,308.41 | 150,870 |
| Nov 19, 2024 | 24,579.44 | 24,579.44 | 22,897.20 | 22,897.20 | 22,897.20 | 311,905 |
| Nov 18, 2024 | 24,579.44 | 25,981.31 | 23,878.50 | 24,579.44 | 24,579.44 | 247,063 |
| Nov 15, 2024 | 24,766.36 | 25,654.21 | 24,766.36 | 25,654.21 | 25,654.21 | 1,125,319 |
| Nov 14, 2024 | 26,915.89 | 27,102.80 | 25,140.19 | 25,233.64 | 25,233.64 | 401,270 |
| Nov 13, 2024 | 26,635.51 | 26,915.89 | 25,140.19 | 26,915.89 | 26,915.89 | 425,004 |
| Nov 12, 2024 | 26,355.14 | 27,850.47 | 26,121.50 | 26,168.22 | 26,168.22 | 450,791 |
| Nov 11, 2024 | 29,859.81 | 29,859.81 | 27,850.47 | 27,850.47 | 27,850.47 | 2,075,342 |
| Nov 8, 2024 | 29,906.54 | 29,906.54 | 28,878.50 | 29,906.54 | 29,906.54 | 469,195 |
| Nov 7, 2024 | 28,224.30 | 30,186.92 | 27,663.55 | 30,186.92 | 30,186.92 | 733,271 |
| Nov 6, 2024 | 27,990.65 | 28,271.03 | 27,757.01 | 28,271.03 | 28,271.03 | 111,387 |
| Nov 5, 2024 | 27,803.74 | 28,037.38 | 27,663.55 | 27,990.65 | 27,990.65 | 115,774 |
| Nov 4, 2024 | 28,037.38 | 28,130.84 | 27,757.01 | 27,803.74 | 27,803.74 | 89,345 |
| Nov 1, 2024 | 27,850.47 | 28,037.38 | 26,635.51 | 28,037.38 | 28,037.38 | 134,285 |
| Oct 31, 2024 | 28,037.38 | 28,691.59 | 27,570.09 | 28,037.38 | 28,037.38 | 519,699 |
| Oct 30, 2024 | 28,364.49 | 28,504.67 | 27,850.47 | 27,850.47 | 27,850.47 | 215,391 |
| Oct 29, 2024 | 28,691.59 | 28,691.59 | 28,224.30 | 28,644.86 | 28,644.86 | 1,105,673 |
| Oct 28, 2024 | 28,598.13 | 28,691.59 | 28,177.57 | 28,691.59 | 28,691.59 | 231,334 |
| Oct 25, 2024 | 28,317.76 | 28,598.13 | 27,990.65 | 28,598.13 | 28,598.13 | 364,870 |
| Oct 24, 2024 | 28,317.76 | 28,504.67 | 27,897.20 | 28,504.67 | 28,504.67 | 243,853 |
| Oct 23, 2024 | 28,271.03 | 28,317.76 | 27,850.47 | 28,317.76 | 28,317.76 | 1,081,521 |
| Oct 22, 2024 | 28,130.84 | 28,271.03 | 27,943.93 | 28,271.03 | 28,271.03 | 224,058 |
| Oct 21, 2024 | 28,130.84 | 28,317.76 | 28,037.38 | 28,130.84 | 28,130.84 | 252,199 |
| Oct 18, 2024 | 27,943.93 | 28,224.30 | 27,803.74 | 28,224.30 | 28,224.30 | 170,237 |
| Oct 17, 2024 | 28,177.57 | 28,224.30 | 27,943.93 | 28,130.84 | 28,130.84 | 883,820 |
| Oct 16, 2024 | 28,037.38 | 28,177.57 | 27,850.47 | 28,177.57 | 28,177.57 | 324,531 |
| Oct 15, 2024 | 28,130.84 | 28,130.84 | 27,850.47 | 28,037.38 | 28,037.38 | 724,176 |
| Oct 14, 2024 | 28,037.38 | 28,224.30 | 27,990.65 | 28,037.38 | 28,037.38 | 76,826 |
| Oct 11, 2024 | 27,757.01 | 28,037.38 | 27,710.28 | 28,037.38 | 28,037.38 | 105,930 |
| Oct 10, 2024 | 28,598.13 | 28,785.05 | 27,990.65 | 27,990.65 | 27,990.65 | 248,989 |
| Oct 9, 2024 | 28,411.21 | 28,785.05 | 28,364.49 | 28,785.05 | 28,785.05 | 112,029 |
| Oct 8, 2024 | 28,037.38 | 28,598.13 | 27,990.65 | 28,598.13 | 28,598.13 | 566,351 |
| Oct 7, 2024 | 27,943.93 | 28,177.57 | 27,663.55 | 28,177.57 | 28,177.57 | 178,048 |
| Oct 4, 2024 | 28,037.38 | 28,130.84 | 27,710.28 | 27,943.93 | 27,943.93 | 640,930 |
| Oct 3, 2024 | 27,757.01 | 28,130.84 | 27,663.55 | 28,130.84 | 28,130.84 | 207,794 |
| Oct 2, 2024 | 27,897.20 | 28,084.11 | 27,616.82 | 28,084.11 | 28,084.11 | 351,709 |
| Oct 1, 2024 | 27,850.47 | 28,037.38 | 27,570.09 | 27,850.47 | 27,850.47 | 105,930 |
| Sep 30, 2024 | 28,130.84 | 28,177.57 | 27,757.01 | 27,850.47 | 27,850.47 | 604,443 |
| Sep 27, 2024 | 28,084.11 | 28,177.57 | 27,897.20 | 28,130.84 | 28,130.84 | 173,126 |
| Sep 26, 2024 | 28,224.30 | 28,364.49 | 28,037.38 | 28,084.11 | 28,084.11 | 159,965 |
| Sep 25, 2024 | 28,364.49 | 28,411.21 | 27,943.93 | 28,224.30 | 28,224.30 | 239,573 |
| Sep 24, 2024 | 28,037.38 | 28,364.49 | 27,943.93 | 28,364.49 | 28,364.49 | 471,549 |
| Sep 23, 2024 | 28,224.30 | 28,411.21 | 27,990.65 | 28,037.38 | 28,037.38 | 53,500 |
| Sep 20, 2024 | 28,130.84 | 28,317.76 | 28,037.38 | 28,317.76 | 28,317.76 | 152,903 |
| Sep 19, 2024 | 28,037.38 | 28,224.30 | 27,429.91 | 28,224.30 | 28,224.30 | 282,694 |
| Sep 18, 2024 | 27,850.47 | 28,037.38 | 27,757.01 | 28,037.38 | 28,037.38 | 81,213 |
| Sep 17, 2024 | 27,850.47 | 27,943.93 | 27,570.09 | 27,803.74 | 27,803.74 | 66,447 |
| Sep 16, 2024 | 27,850.47 | 27,850.47 | 27,523.37 | 27,850.47 | 27,850.47 | 81,534 |
| Sep 13, 2024 | 27,897.20 | 27,897.20 | 27,570.09 | 27,850.47 | 27,850.47 | 67,624 |
| Sep 12, 2024 | 27,710.28 | 27,897.20 | 27,429.91 | 27,897.20 | 27,897.20 | 124,976 |
| Sep 11, 2024 | 27,570.09 | 27,897.20 | 27,383.18 | 27,710.28 | 27,710.28 | 340,367 |
| Sep 10, 2024 | 27,897.20 | 27,943.93 | 27,196.26 | 27,523.37 | 27,523.37 | 259,261 |
| Sep 9, 2024 | 28,037.38 | 28,037.38 | 27,803.74 | 27,897.20 | 27,897.20 | 41,409 |
| Sep 6, 2024 | 28,224.30 | 28,224.30 | 27,803.74 | 28,037.38 | 28,037.38 | 121,766 |
| Sep 5, 2024 | 28,037.38 | 28,224.30 | 27,943.93 | 28,037.38 | 28,037.38 | 141,775 |
| Sep 4, 2024 | 28,037.38 | 28,037.38 | 27,897.20 | 28,037.38 | 28,037.38 | 36,166 |
| Aug 30, 2024 | 27,897.20 | 28,037.38 | 27,710.28 | 27,943.93 | 27,943.93 | 211,218 |
| Aug 29, 2024 | 27,897.20 | 27,897.20 | 27,616.82 | 27,897.20 | 27,897.20 | 122,087 |
| Aug 28, 2024 | 27,757.01 | 27,897.20 | 27,570.09 | 27,897.20 | 27,897.20 | 195,275 |
| Aug 27, 2024 | 27,850.47 | 27,850.47 | 27,570.09 | 27,570.09 | 27,570.09 | 140,384 |
| Aug 26, 2024 | 27,943.93 | 28,037.38 | 27,663.55 | 27,850.47 | 27,850.47 | 151,833 |
| Aug 23, 2024 | 27,757.01 | 27,897.20 | 27,616.82 | 27,897.20 | 27,897.20 | 241,285 |
| Aug 22, 2024 | 27,850.47 | 28,037.38 | 27,663.55 | 27,850.47 | 27,850.47 | 419,654 |
| Aug 21, 2024 | 28,037.38 | 28,037.38 | 27,757.01 | 27,757.01 | 27,757.01 | 173,875 |
| Aug 20, 2024 | 27,943.93 | 27,990.65 | 27,757.01 | 27,943.93 | 27,943.93 | 49,862 |
| Aug 19, 2024 | 27,897.20 | 28,364.49 | 27,803.74 | 27,943.93 | 27,943.93 | 76,826 |
| Aug 16, 2024 | 27,943.93 | 28,130.84 | 27,757.01 | 27,757.01 | 27,757.01 | 37,985 |
| Aug 15, 2024 | 27,990.65 | 28,037.38 | 27,757.01 | 28,037.38 | 28,037.38 | 831,753 |
| Aug 14, 2024 | 27,990.65 | 28,037.38 | 27,710.28 | 28,037.38 | 28,037.38 | 87,205 |
| Aug 13, 2024 | 28,037.38 | 28,037.38 | 27,616.82 | 27,850.47 | 27,850.47 | 114,811 |
| Aug 12, 2024 | 27,943.93 | 28,037.38 | 27,616.82 | 28,037.38 | 28,037.38 | 85,279 |
| Aug 9, 2024 | 28,177.57 | 28,177.57 | 27,476.63 | 28,037.38 | 28,037.38 | 256,051 |
| Aug 8, 2024 | 28,037.38 | 28,224.30 | 27,616.82 | 28,177.57 | 28,177.57 | 47,936 |
| Aug 7, 2024 | 28,084.11 | 28,224.30 | 27,570.09 | 28,037.38 | 28,037.38 | 185,538 |
| Aug 6, 2024 | 27,757.01 | 28,364.49 | 27,570.09 | 28,084.11 | 28,084.11 | 122,836 |
| Aug 5, 2024 | 28,504.67 | 28,644.86 | 27,663.55 | 28,084.11 | 28,084.11 | 236,256 |
| Aug 2, 2024 | 28,598.13 | 28,971.96 | 28,084.11 | 28,457.94 | 28,457.94 | 118,877 |
| Aug 1, 2024 | 29,112.15 | 29,112.15 | 28,037.38 | 28,831.78 | 28,831.78 | 126,260 |
| Jul 31, 2024 | 29,252.34 | 29,252.34 | 28,691.59 | 29,112.15 | 29,112.15 | 58,636 |
| Jul 30, 2024 | 29,158.88 | 29,158.88 | 28,691.59 | 29,158.88 | 29,158.88 | 95,872 |
| Jul 29, 2024 | 29,158.88 | 29,532.71 | 28,971.96 | 29,158.88 | 29,158.88 | 26,215 |
| Jul 26, 2024 | 29,158.88 | 29,205.61 | 28,691.59 | 29,158.88 | 29,158.88 | 124,120 |
| Jul 25, 2024 | 29,252.34 | 29,252.34 | 28,738.32 | 29,158.88 | 29,158.88 | 261,722 |
| Jul 24, 2024 | 29,439.25 | 29,439.25 | 28,644.86 | 29,158.88 | 29,158.88 | 68,159 |
| Jul 23, 2024 | 29,532.71 | 29,532.71 | 28,878.50 | 29,532.71 | 29,532.71 | 258,940 |
| Jul 22, 2024 | 29,579.44 | 29,719.63 | 28,971.96 | 29,672.90 | 29,672.90 | 1,729,611 |
| Jul 19, 2024 | 28,971.96 | 29,719.63 | 28,785.05 | 29,719.63 | 29,719.63 | 116,202 |
| Jul 18, 2024 | 28,785.05 | 29,252.34 | 28,317.76 | 29,252.34 | 29,252.34 | 712,941 |
| Jul 17, 2024 | 29,532.71 | 29,532.71 | 28,504.67 | 29,065.42 | 29,065.42 | 144,557 |
| Jul 16, 2024 | 31,495.33 | 31,495.33 | 29,579.44 | 29,813.08 | 29,813.08 | 832,995 |
| Jul 15, 2024 | 32,056.07 | 32,056.07 | 31,448.60 | 31,775.70 | 31,775.70 | 214,428 |
| Jul 12, 2024 | 32,102.80 | 32,149.53 | 31,869.16 | 32,056.07 | 32,056.07 | 178,048 |
| Jul 11, 2024 | 31,962.62 | 34,158.88 | 31,962.62 | 32,102.80 | 32,102.80 | 190,995 |
| Jul 10, 2024 | 31,775.70 | 31,962.62 | 31,682.24 | 31,962.62 | 31,962.62 | 317,362 |
| Jul 9, 2024 | 31,775.70 | 31,775.70 | 31,495.33 | 31,775.70 | 31,775.70 | 481,393 |
| Jul 8, 2024 | 31,682.24 | 32,009.35 | 31,542.06 | 31,869.16 | 31,869.16 | 353,314 |
| Jul 5, 2024 | 32,336.45 | 32,336.45 | 31,869.16 | 31,869.16 | 31,869.16 | 368,615 |
| Jul 4, 2024 | 31,962.62 | 32,242.99 | 31,869.16 | 32,149.53 | 32,149.53 | 208,650 |
| Jul 3, 2024 | 31,682.24 | 32,009.35 | 31,588.79 | 31,962.62 | 31,962.62 | 170,451 |
| Jul 2, 2024 | 31,401.87 | 31,775.70 | 31,214.95 | 31,775.70 | 31,775.70 | 173,233 |
| Jul 1, 2024 | 31,074.77 | 31,308.41 | 31,028.04 | 31,308.41 | 31,308.41 | 218,922 |
| Jun 28, 2024 | 31,121.50 | 31,261.68 | 30,887.85 | 31,074.77 | 31,074.77 | 186,501 |
| Jun 27, 2024 | 31,121.50 | 31,261.68 | 30,934.58 | 31,121.50 | 31,121.50 | 514,349 |
| Jun 26, 2024 | 31,448.60 | 31,869.16 | 31,028.04 | 31,168.22 | 31,168.22 | 157,504 |
| Jun 25, 2024 | 31,168.22 | 31,495.33 | 31,074.77 | 31,448.60 | 31,448.60 | 3,152,469 |
| Jun 24, 2024 | 31,214.95 | 31,214.95 | 31,074.77 | 31,168.22 | 31,168.22 | 271,031 |
| Jun 21, 2024 | 30,654.21 | 31,308.41 | 30,607.48 | 31,214.95 | 31,214.95 | 285,048 |
| Jun 20, 2024 | 30,747.66 | 30,934.58 | 30,420.56 | 30,607.48 | 30,607.48 | 240,001 |
| Jun 19, 2024 | 30,700.94 | 30,700.94 | 30,373.83 | 30,607.48 | 30,607.48 | 231,976 |
| Jun 18, 2024 | 30,327.10 | 30,700.94 | 30,327.10 | 30,700.94 | 30,700.94 | 278,521 |
| Jun 17, 2024 | 30,000.00 | 30,327.10 | 29,813.08 | 30,327.10 | 30,327.10 | 330,951 |
| Jun 14, 2024 | 30,093.46 | 30,093.46 | 29,766.36 | 30,000.00 | 30,000.00 | 364,656 |
| Jun 13, 2024 | 28,644.86 | 29,906.54 | 28,644.86 | 29,906.54 | 29,906.54 | 491,558 |
| Jun 12, 2024 | 28,130.84 | 28,598.13 | 28,037.38 | 28,598.13 | 28,598.13 | 223,095 |
| Jun 11, 2024 | 27,943.93 | 28,224.30 | 27,710.28 | 28,224.30 | 28,224.30 | 90,522 |
| Jun 10, 2024 | 28,037.38 | 28,037.38 | 27,850.47 | 28,037.38 | 28,037.38 | 52,537 |
| Jun 7, 2024 | 28,037.38 | 28,130.84 | 27,850.47 | 27,943.93 | 27,943.93 | 53,928 |
| Jun 6, 2024 | 28,177.57 | 28,177.57 | 27,757.01 | 27,943.93 | 27,943.93 | 113,206 |
| Jun 5, 2024 | 28,177.57 | 28,271.03 | 27,990.65 | 28,130.84 | 28,130.84 | 223,309 |
| Jun 4, 2024 | 28,317.76 | 28,317.76 | 28,037.38 | 28,177.57 | 28,177.57 | 189,497 |
| Jun 3, 2024 | 28,364.49 | 28,364.49 | 28,084.11 | 28,317.76 | 28,317.76 | 154,080 |
| May 31, 2024 | 28,411.21 | 28,411.21 | 28,084.11 | 28,364.49 | 28,364.49 | 767,484 |
| May 30, 2024 | 28,411.21 | 28,411.21 | 28,130.84 | 28,411.21 | 28,411.21 | 318,432 |
| May 29, 2024 | 28,317.76 | 28,411.21 | 28,130.84 | 28,411.21 | 28,411.21 | 129,898 |
| May 28, 2024 | 28,130.84 | 28,317.76 | 28,084.11 | 28,317.76 | 28,317.76 | 78,431 |
| May 27, 2024 | 28,271.03 | 28,271.03 | 28,084.11 | 28,224.30 | 28,224.30 | 150,656 |
| May 24, 2024 | 28,130.84 | 28,317.76 | 28,037.38 | 28,271.03 | 28,271.03 | 154,080 |
| May 23, 2024 | 28,457.94 | 28,598.13 | 28,130.84 | 28,130.84 | 28,130.84 | 158,360 |
| May 22, 2024 | 28,598.13 | 28,971.96 | 28,224.30 | 28,457.94 | 28,457.94 | 173,126 |
| May 21, 2024 | 28,504.67 | 28,598.13 | 28,317.76 | 28,598.13 | 28,598.13 | 402,641 |
| May 20, 2024 | 28,504.67 | 28,691.59 | 28,271.03 | 28,504.67 | 28,504.67 | 1,438,508 |
| May 17, 2024 | 28,504.67 | 28,504.67 | 28,130.84 | 28,504.67 | 28,504.67 | 321,000 |
| May 16, 2024 | 28,177.57 | 28,504.67 | 28,177.57 | 28,504.67 | 28,504.67 | 454,609 |
| May 15, 2024 | 28,271.03 | 28,878.50 | 28,177.57 | 28,177.57 | 28,177.57 | 333,412 |
| May 14, 2024 | 28,411.21 | 28,691.59 | 28,271.03 | 28,271.03 | 28,271.03 | 299,921 |
| May 13, 2024 | 28,551.40 | 28,551.40 | 28,317.76 | 28,411.21 | 28,411.21 | 264,718 |
| May 10, 2024 | 28,644.86 | 28,644.86 | 28,364.49 | 28,644.86 | 28,644.86 | 191,744 |
| May 9, 2024 | 28,504.67 | 28,691.59 | 28,271.03 | 28,691.59 | 28,691.59 | 276,488 |
| May 8, 2024 | 28,504.67 | 28,504.67 | 28,271.03 | 28,504.67 | 28,504.67 | 244,174 |
| May 7, 2024 | 28,598.13 | 28,691.59 | 28,317.76 | 28,504.67 | 28,504.67 | 330,309 |
| May 6, 2024 | 28,644.86 | 28,691.59 | 28,317.76 | 28,598.13 | 28,598.13 | 364,335 |
| May 3, 2024 | 28,691.59 | 28,878.50 | 28,317.76 | 28,644.86 | 28,644.86 | 388,624 |
| May 2, 2024 | 28,411.21 | 29,158.88 | 28,411.21 | 28,691.59 | 28,691.59 | 177,299 |
Related Tickers
HAX.VN Hang Xanh Motors Service Joint Stock Company
14,750.00
-1.01%
SAH Sonic Automotive, Inc.
62.74
+1.55%
DRVN Driven Brands Holdings Inc.
17.13
+2.33%
CARS Cars.com Inc.
11.90
+1.36%
MCW Mister Car Wash, Inc.
7.54
+0.67%
ABG Asbury Automotive Group, Inc.
222.33
+1.82%
CARG CarGurus, Inc.
28.19
+1.04%
PAG Penske Automotive Group, Inc.
157.35
+1.12%
LAD Lithia Motors, Inc.
296.50
+0.93%
AN AutoNation, Inc.
176.76
+0.99%