Century Land JSC (HOSE:CRE)
Vietnam · Delayed Price · Currency is VND 7,070.00
-330.00 (-4.46%)
At close: Mar 20, 2026
Century Land JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,300.00 | 7,350.00 | 7,070.00 | 7,070.00 | 7,070.00 | -4.46% | 85,905 |
| Mar 19, 2026 | 7,300.00 | 7,500.00 | 7,180.00 | 7,400.00 | 7,400.00 | 1.37% | 275,094 |
| Mar 18, 2026 | 7,220.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,300.00 | 1.11% | 155,924 |
| Mar 17, 2026 | 7,240.00 | 7,330.00 | 7,150.00 | 7,220.00 | 7,220.00 | 0.14% | 119,167 |
| Mar 16, 2026 | 7,310.00 | 7,310.00 | 7,000.00 | 7,210.00 | 7,210.00 | -1.37% | 171,593 |
| Mar 13, 2026 | 7,120.00 | 7,350.00 | 7,000.00 | 7,310.00 | 7,310.00 | - | 137,647 |
| Mar 12, 2026 | 7,350.00 | 7,390.00 | 7,110.00 | 7,310.00 | 7,310.00 | 0.69% | 329,454 |
| Mar 11, 2026 | 6,800.00 | 7,260.00 | 6,790.00 | 7,260.00 | 7,260.00 | 6.76% | 235,501 |
| Mar 10, 2026 | 6,650.00 | 7,000.00 | 6,650.00 | 6,800.00 | 6,800.00 | 2.41% | 189,672 |
| Mar 9, 2026 | 6,790.00 | 6,990.00 | 6,510.00 | 6,640.00 | 6,640.00 | -5.14% | 278,082 |
| Mar 6, 2026 | 7,100.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | - | 103,050 |
| Mar 5, 2026 | 6,990.00 | 7,270.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2.94% | 676,599 |
| Mar 4, 2026 | 7,100.00 | 7,100.00 | 6,790.00 | 6,800.00 | 6,800.00 | -2.86% | 133,643 |
| Mar 3, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.63% | 148,994 |
| Mar 2, 2026 | 7,450.00 | 7,450.00 | 7,220.00 | 7,340.00 | 7,340.00 | -2.52% | 187,680 |
| Feb 27, 2026 | 7,600.00 | 7,600.00 | 7,470.00 | 7,530.00 | 7,530.00 | -0.92% | 147,898 |
| Feb 26, 2026 | 7,760.00 | 7,760.00 | 7,510.00 | 7,600.00 | 7,600.00 | -1.04% | 140,279 |
| Feb 25, 2026 | 7,760.00 | 7,760.00 | 7,580.00 | 7,680.00 | 7,680.00 | -1.16% | 229,866 |
| Feb 24, 2026 | 7,790.00 | 7,800.00 | 7,600.00 | 7,770.00 | 7,770.00 | -0.51% | 152,359 |
| Feb 23, 2026 | 7,900.00 | 7,900.00 | 7,600.00 | 7,810.00 | 7,810.00 | 0.13% | 224,283 |
| Feb 13, 2026 | 7,790.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | -1.27% | 169,062 |
| Feb 12, 2026 | 7,590.00 | 7,900.00 | 7,250.00 | 7,900.00 | 7,900.00 | 5.33% | 232,270 |
| Feb 11, 2026 | 7,200.00 | 7,500.00 | 7,140.00 | 7,500.00 | 7,500.00 | 5.63% | 307,618 |
| Feb 10, 2026 | 7,000.00 | 7,200.00 | 6,880.00 | 7,100.00 | 7,100.00 | 2.90% | 212,048 |
| Feb 9, 2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 367,303 |
| Feb 6, 2026 | 7,010.00 | 7,250.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.95% | 415,141 |
| Feb 5, 2026 | 7,300.00 | 7,300.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.52% | 247,677 |
| Feb 4, 2026 | 7,300.00 | 7,300.00 | 7,180.00 | 7,220.00 | 7,220.00 | -1.10% | 365,316 |
| Feb 3, 2026 | 7,500.00 | 7,500.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 191,212 |
| Feb 2, 2026 | 7,480.00 | 7,590.00 | 7,110.00 | 7,400.00 | 7,400.00 | -2.63% | 526,632 |
| Jan 30, 2026 | 7,600.00 | 7,670.00 | 7,480.00 | 7,600.00 | 7,600.00 | - | 438,556 |
| Jan 29, 2026 | 7,450.00 | 7,690.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.56% | 579,106 |
| Jan 28, 2026 | 7,700.00 | 7,700.00 | 7,350.00 | 7,410.00 | 7,410.00 | -3.52% | 426,899 |
| Jan 27, 2026 | 7,560.00 | 7,700.00 | 7,550.00 | 7,680.00 | 7,680.00 | -0.26% | 410,852 |
| Jan 26, 2026 | 8,000.00 | 8,000.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.53% | 328,597 |
| Jan 23, 2026 | 8,020.00 | 8,070.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.50% | 279,081 |
| Jan 22, 2026 | 8,020.00 | 8,070.00 | 7,910.00 | 8,020.00 | 8,020.00 | - | 547,714 |
| Jan 21, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,020.00 | 8,020.00 | -2.20% | 393,257 |
| Jan 20, 2026 | 8,290.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 325,681 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | -1.78% | 243,912 |
| Jan 16, 2026 | 8,100.00 | 8,450.00 | 8,100.00 | 8,450.00 | 8,450.00 | 3.05% | 353,487 |
| Jan 15, 2026 | 8,160.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 260,295 |
| Jan 14, 2026 | 8,160.00 | 8,270.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.61% | 282,082 |
| Jan 13, 2026 | 8,300.00 | 8,310.00 | 8,220.00 | 8,250.00 | 8,250.00 | -0.60% | 386,355 |
| Jan 12, 2026 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.22% | 347,828 |
| Jan 9, 2026 | 8,150.00 | 8,390.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.81% | 263,052 |
| Jan 8, 2026 | 8,400.00 | 8,400.00 | 8,260.00 | 8,270.00 | 8,270.00 | -0.48% | 487,193 |
| Jan 7, 2026 | 8,320.00 | 8,500.00 | 8,200.00 | 8,310.00 | 8,310.00 | - | 379,644 |
| Jan 6, 2026 | 8,580.00 | 8,580.00 | 8,310.00 | 8,310.00 | 8,310.00 | -1.66% | 336,456 |
| Jan 5, 2026 | 8,450.00 | 8,700.00 | 8,410.00 | 8,450.00 | 8,450.00 | -1.63% | 507,630 |