Century Land JSC (HOSE:CRE)
Vietnam · Delayed Price · Currency is VND 6,620.00
-180.00 (-2.65%)
At close: Jul 24, 2026
Century Land JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,400.00 | 6,800.00 | 6,300.00 | 6,800.00 | 6,800.00 | 5.43% | 194,026 |
| Jul 22, 2026 | 6,510.00 | 6,510.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.68% | 137,977 |
| Jul 21, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.61% | 177,871 |
| Jul 20, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 92,900 |
| Jul 17, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.31% | 95,898 |
| Jul 16, 2026 | 6,720.00 | 6,910.00 | 6,700.00 | 6,890.00 | 6,890.00 | -0.14% | 58,311 |
| Jul 15, 2026 | 6,950.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 84,626 |
| Jul 14, 2026 | 6,720.00 | 6,910.00 | 6,720.00 | 6,900.00 | 6,900.00 | 2.68% | 171,099 |
| Jul 13, 2026 | 6,810.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,720.00 | -1.90% | 155,789 |
| Jul 10, 2026 | 6,930.00 | 6,970.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.01% | 129,148 |
| Jul 9, 2026 | 7,000.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,920.00 | -1.14% | 253,402 |
| Jul 8, 2026 | 6,850.00 | 7,200.00 | 6,810.00 | 7,000.00 | 7,000.00 | 1.16% | 306,756 |
| Jul 7, 2026 | 6,970.00 | 6,970.00 | 6,850.00 | 6,920.00 | 6,920.00 | - | 123,898 |
| Jul 6, 2026 | 6,960.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | -0.57% | 203,347 |
| Jul 3, 2026 | 7,070.00 | 7,070.00 | 6,960.00 | 6,960.00 | 6,960.00 | -0.57% | 79,772 |
| Jul 2, 2026 | 7,070.00 | 7,120.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.99% | 126,664 |
| Jul 1, 2026 | 7,140.00 | 7,140.00 | 7,000.00 | 7,070.00 | 7,070.00 | -0.98% | 192,880 |
| Jun 30, 2026 | 7,150.00 | 7,160.00 | 7,080.00 | 7,140.00 | 7,140.00 | -0.28% | 95,532 |
| Jun 29, 2026 | 7,200.00 | 7,260.00 | 7,100.00 | 7,160.00 | 7,160.00 | -0.56% | 112,585 |
| Jun 26, 2026 | 7,260.00 | 7,260.00 | 7,130.00 | 7,200.00 | 7,200.00 | -0.69% | 79,086 |
| Jun 25, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.69% | 48,871 |
| Jun 24, 2026 | 7,350.00 | 7,390.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 119,630 |
| Jun 23, 2026 | 7,330.00 | 7,400.00 | 7,320.00 | 7,400.00 | 7,400.00 | -0.27% | 78,634 |
| Jun 22, 2026 | 7,400.00 | 7,420.00 | 7,320.00 | 7,420.00 | 7,420.00 | 0.27% | 130,677 |
| Jun 19, 2026 | 7,420.00 | 7,590.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.50% | 198,585 |
| Jun 18, 2026 | 7,450.00 | 7,600.00 | 7,450.00 | 7,590.00 | 7,590.00 | - | 126,182 |
| Jun 17, 2026 | 7,500.00 | 7,600.00 | 7,410.00 | 7,590.00 | 7,590.00 | -0.13% | 166,523 |
| Jun 16, 2026 | 7,450.00 | 7,600.00 | 7,410.00 | 7,600.00 | 7,600.00 | 1.33% | 246,594 |
| Jun 15, 2026 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 0.54% | 146,257 |
| Jun 12, 2026 | 7,500.00 | 7,600.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.67% | 293,634 |
| Jun 11, 2026 | 7,550.00 | 7,550.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.85% | 116,697 |
| Jun 10, 2026 | 7,440.00 | 7,600.00 | 7,440.00 | 7,550.00 | 7,550.00 | - | 226,516 |
| Jun 9, 2026 | 7,350.00 | 7,680.00 | 7,350.00 | 7,550.00 | 7,550.00 | 0.67% | 211,301 |
| Jun 8, 2026 | 7,840.00 | 7,870.00 | 7,500.00 | 7,500.00 | 7,500.00 | -4.46% | 219,631 |
| Jun 5, 2026 | 7,500.00 | 7,900.00 | 7,400.00 | 7,850.00 | 7,850.00 | 6.08% | 511,196 |
| Jun 4, 2026 | 7,680.00 | 7,680.00 | 7,400.00 | 7,400.00 | 7,400.00 | -6.33% | 387,965 |
| Jun 3, 2026 | 7,850.00 | 7,900.00 | 7,690.00 | 7,900.00 | 7,900.00 | - | 410,866 |
| Jun 2, 2026 | 7,850.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,900.00 | -0.50% | 229,237 |
| Jun 1, 2026 | 7,850.00 | 7,950.00 | 7,800.00 | 7,940.00 | 7,940.00 | 0.51% | 132,441 |
| May 29, 2026 | 7,990.00 | 7,990.00 | 7,790.00 | 7,900.00 | 7,900.00 | -0.38% | 108,824 |
| May 28, 2026 | 8,000.00 | 8,000.00 | 7,850.00 | 7,930.00 | 7,930.00 | 0.38% | 197,570 |
| May 27, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.00% | 175,684 |
| May 26, 2026 | 7,950.00 | 8,000.00 | 7,940.00 | 7,980.00 | 7,980.00 | 0.50% | 325,879 |
| May 25, 2026 | 7,740.00 | 8,000.00 | 7,350.00 | 7,940.00 | 7,940.00 | 1.02% | 525,565 |
| May 22, 2026 | 7,400.00 | 7,910.00 | 7,400.00 | 7,860.00 | 7,860.00 | 6.22% | 800,668 |
| May 21, 2026 | 7,330.00 | 7,460.00 | 7,320.00 | 7,400.00 | 7,400.00 | - | 89,698 |
| May 20, 2026 | 7,500.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,400.00 | -0.67% | 71,352 |
| May 19, 2026 | 7,700.00 | 7,700.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.32% | 96,480 |
| May 18, 2026 | 7,500.00 | 7,550.00 | 7,410.00 | 7,550.00 | 7,550.00 | 0.67% | 156,738 |
| May 15, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.23% | 72,001 |