Century Land JSC (HOSE:CRE)
Vietnam · Delayed Price · Currency is VND 10,300
+100 (0.98%)
At close: Oct 8, 2025
Century Land JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 628,825 |
| Oct 9, 2025 | 10,350.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | - | 582,385 |
| Oct 8, 2025 | 10,250.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 516,626 |
| Oct 7, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.39% | 520,808 |
| Oct 6, 2025 | 10,400.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,450.00 | 1.46% | 903,067 |
| Oct 3, 2025 | 10,250.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | -1.44% | 370,274 |
| Oct 2, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 0.48% | 672,955 |
| Oct 1, 2025 | 10,450.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.95% | 407,640 |
| Sep 30, 2025 | 10,550.00 | 10,750.00 | 10,250.00 | 10,500.00 | 10,500.00 | -0.94% | 788,587 |
| Sep 29, 2025 | 10,700.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 934,628 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 1,616,491 |
| Sep 25, 2025 | 11,050.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 1,538,010 |
| Sep 24, 2025 | 10,450.00 | 11,000.00 | 10,250.00 | 11,000.00 | 11,000.00 | 6.28% | 1,955,721 |
| Sep 23, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.48% | 555,460 |
| Sep 22, 2025 | 10,500.00 | 10,600.00 | 10,150.00 | 10,400.00 | 10,400.00 | -1.89% | 750,102 |
| Sep 19, 2025 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 0.95% | 695,194 |
| Sep 18, 2025 | 10,550.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 932,827 |
| Sep 17, 2025 | 10,850.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,500.00 | -3.23% | 979,627 |
| Sep 16, 2025 | 10,900.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | -3.13% | 1,746,718 |
| Sep 15, 2025 | 10,950.00 | 11,250.00 | 10,650.00 | 11,200.00 | 11,200.00 | 2.28% | 2,461,587 |
| Sep 12, 2025 | 10,400.00 | 10,950.00 | 10,250.00 | 10,950.00 | 10,950.00 | 5.29% | 3,667,003 |
| Sep 11, 2025 | 10,150.00 | 10,450.00 | 9,800.00 | 10,400.00 | 10,400.00 | 2.97% | 1,757,088 |
| Sep 10, 2025 | 10,200.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 730,308 |
| Sep 9, 2025 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 2.00% | 689,084 |
| Sep 8, 2025 | 10,300.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | -4.76% | 870,695 |
| Sep 5, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 1,439,601 |
| Sep 4, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 1,297,516 |
| Sep 3, 2025 | 10,700.00 | 11,100.00 | 10,550.00 | 11,000.00 | 11,000.00 | 2.80% | 1,768,369 |
| Aug 29, 2025 | 10,400.00 | 10,850.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2.39% | 2,198,234 |
| Aug 28, 2025 | 10,500.00 | 10,600.00 | 10,100.00 | 10,450.00 | 10,450.00 | - | 838,680 |
| Aug 27, 2025 | 10,300.00 | 10,700.00 | 10,050.00 | 10,450.00 | 10,450.00 | 1.46% | 1,822,091 |
| Aug 26, 2025 | 10,000.00 | 10,350.00 | 9,960.00 | 10,300.00 | 10,300.00 | 1.48% | 935,948 |
| Aug 25, 2025 | 10,500.00 | 10,500.00 | 9,950.00 | 10,150.00 | 10,150.00 | -3.33% | 1,020,165 |
| Aug 22, 2025 | 10,400.00 | 10,650.00 | 9,710.00 | 10,500.00 | 10,500.00 | 0.96% | 2,191,115 |
| Aug 21, 2025 | 11,100.00 | 11,100.00 | 10,400.00 | 10,400.00 | 10,400.00 | -5.88% | 1,902,934 |
| Aug 20, 2025 | 11,600.00 | 11,700.00 | 10,800.00 | 11,050.00 | 11,050.00 | -4.74% | 4,058,544 |
| Aug 19, 2025 | 11,400.00 | 11,650.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.65% | 2,705,463 |
| Aug 18, 2025 | 10,600.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 6.60% | 3,039,705 |
| Aug 15, 2025 | 10,450.00 | 10,700.00 | 10,050.00 | 10,600.00 | 10,600.00 | 3.41% | 2,871,066 |
| Aug 14, 2025 | 9,500.00 | 10,250.00 | 9,480.00 | 10,250.00 | 10,250.00 | 6.77% | 2,479,958 |
| Aug 13, 2025 | 9,560.00 | 9,650.00 | 9,430.00 | 9,600.00 | 9,600.00 | -0.52% | 989,671 |
| Aug 12, 2025 | 9,600.00 | 9,720.00 | 9,500.00 | 9,650.00 | 9,650.00 | -0.31% | 1,187,200 |
| Aug 11, 2025 | 9,600.00 | 9,680.00 | 9,440.00 | 9,680.00 | 9,680.00 | 1.26% | 1,075,045 |
| Aug 8, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,560.00 | 9,560.00 | -1.44% | 904,586 |
| Aug 7, 2025 | 9,410.00 | 9,700.00 | 9,350.00 | 9,700.00 | 9,700.00 | 2.11% | 865,888 |
| Aug 6, 2025 | 9,700.00 | 9,800.00 | 9,380.00 | 9,500.00 | 9,500.00 | -2.06% | 1,089,175 |
| Aug 5, 2025 | 9,800.00 | 9,900.00 | 9,200.00 | 9,700.00 | 9,700.00 | - | 1,730,569 |
| Aug 4, 2025 | 9,400.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 4.53% | 1,896,563 |
| Aug 1, 2025 | 9,000.00 | 9,300.00 | 8,800.00 | 9,280.00 | 9,280.00 | 5.94% | 1,156,733 |
| Jul 31, 2025 | 9,260.00 | 9,260.00 | 8,660.00 | 8,760.00 | 8,760.00 | -2.56% | 240,645 |