Century Land JSC (HOSE:CRE)
Vietnam · Delayed Price · Currency is VND 4,180.00
-310.00 (-6.90%)
At close: Nov 3, 2026
Century Land JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,250.00 | 4,290.00 | 4,180.00 | 4,180.00 | 4,180.00 | -6.90% | 540,529 |
| Nov 2, 2026 | 4,410.00 | 4,490.00 | 4,200.00 | 4,490.00 | 4,490.00 | -0.44% | 450,304 |
| Oct 30, 2026 | 4,540.00 | 4,540.00 | 4,380.00 | 4,510.00 | 4,510.00 | -1.31% | 216,459 |
| Oct 29, 2026 | 4,590.00 | 4,590.00 | 4,350.00 | 4,570.00 | 4,570.00 | -1.51% | 2,241,260 |
| Oct 28, 2026 | 4,410.00 | 4,640.00 | 4,370.00 | 4,640.00 | 4,640.00 | - | 303,300 |
| Oct 27, 2026 | 4,480.00 | 4,670.00 | 4,480.00 | 4,640.00 | 4,640.00 | -2.32% | 489,237 |
| Oct 26, 2026 | 4,890.00 | 4,890.00 | 4,620.00 | 4,750.00 | 4,750.00 | -2.86% | 361,737 |
| Oct 23, 2026 | 4,960.00 | 4,970.00 | 4,480.00 | 4,890.00 | 4,890.00 | 1.66% | 385,734 |
| Oct 22, 2026 | 4,900.00 | 4,900.00 | 4,750.00 | 4,810.00 | 4,810.00 | -2.24% | 257,923 |
| Oct 21, 2026 | 4,980.00 | 4,980.00 | 4,790.00 | 4,920.00 | 4,920.00 | -1.20% | 319,792 |
| Oct 20, 2026 | 5,200.00 | 5,200.00 | 4,980.00 | 4,980.00 | 4,980.00 | -6.92% | 508,260 |
| Oct 19, 2026 | 5,400.00 | 5,400.00 | 5,210.00 | 5,350.00 | 5,350.00 | -0.93% | 181,631 |
| Oct 16, 2026 | 5,430.00 | 5,550.00 | 5,210.00 | 5,400.00 | 5,400.00 | -2.88% | 326,006 |
| Oct 15, 2026 | 5,650.00 | 5,800.00 | 5,560.00 | 5,560.00 | 5,560.00 | -6.71% | 1,075,341 |
| Oct 14, 2026 | 5,790.00 | 5,960.00 | 5,650.00 | 5,960.00 | 5,960.00 | -1.32% | 335,912 |
| Oct 13, 2026 | 6,000.00 | 6,100.00 | 5,860.00 | 6,040.00 | 6,040.00 | -4.13% | 365,694 |
| Oct 12, 2026 | 5,850.00 | 6,300.00 | 5,680.00 | 6,300.00 | 6,300.00 | 5.00% | 448,741 |
| Oct 9, 2026 | 6,300.00 | 6,300.00 | 5,980.00 | 6,000.00 | 6,000.00 | -5.96% | 221,225 |
| Oct 8, 2026 | 6,400.00 | 6,420.00 | 6,300.00 | 6,380.00 | 6,380.00 | -0.62% | 127,753 |
| Oct 7, 2026 | 6,000.00 | 6,420.00 | 5,960.00 | 6,420.00 | 6,420.00 | 7.00% | 388,184 |
| Oct 6, 2026 | 6,190.00 | 6,190.00 | 5,900.00 | 6,000.00 | 6,000.00 | -3.23% | 75,331 |
| Oct 5, 2026 | 6,200.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | - | 254,117 |
| Oct 2, 2026 | 6,340.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,200.00 | -2.21% | 168,358 |
| Oct 1, 2026 | 6,300.00 | 6,350.00 | 6,230.00 | 6,340.00 | 6,340.00 | 0.63% | 137,302 |
| Sep 30, 2026 | 6,320.00 | 6,320.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.32% | 124,375 |
| Sep 29, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,320.00 | -0.32% | 126,866 |
| Sep 28, 2026 | 6,480.00 | 6,480.00 | 6,300.00 | 6,340.00 | 6,340.00 | -2.16% | 97,700 |
| Sep 25, 2026 | 6,480.00 | 6,480.00 | 6,400.00 | 6,480.00 | 6,480.00 | - | 110,592 |
| Sep 24, 2026 | 6,490.00 | 6,490.00 | 6,320.00 | 6,480.00 | 6,480.00 | -0.15% | 88,701 |
| Sep 23, 2026 | 6,450.00 | 6,500.00 | 6,370.00 | 6,490.00 | 6,490.00 | -0.15% | 165,281 |
| Sep 22, 2026 | 6,600.00 | 6,600.00 | 6,360.00 | 6,500.00 | 6,500.00 | - | 218,733 |
| Sep 21, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.40% | 129,551 |
| Sep 18, 2026 | 6,400.00 | 6,460.00 | 6,310.00 | 6,410.00 | 6,410.00 | 0.16% | 112,109 |
| Sep 17, 2026 | 6,250.00 | 6,550.00 | 6,250.00 | 6,400.00 | 6,400.00 | 1.75% | 228,602 |
| Sep 16, 2026 | 6,280.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 0.16% | 146,730 |
| Sep 15, 2026 | 6,200.00 | 6,300.00 | 6,090.00 | 6,280.00 | 6,280.00 | 1.29% | 172,794 |
| Sep 14, 2026 | 6,100.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 1.64% | 144,366 |
| Sep 11, 2026 | 6,350.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.94% | 182,865 |
| Sep 10, 2026 | 6,350.00 | 6,600.00 | 6,300.00 | 6,350.00 | 6,350.00 | - | 2,772,478 |
| Sep 9, 2026 | 6,400.00 | 6,450.00 | 6,300.00 | 6,350.00 | 6,350.00 | -3.35% | 3,370,106 |
| Sep 8, 2026 | 6,400.00 | 6,570.00 | 6,300.00 | 6,570.00 | 6,570.00 | 2.66% | 3,451,731 |
| Sep 7, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.29% | 3,553,061 |
| Sep 4, 2026 | 6,800.00 | 6,800.00 | 6,450.00 | 6,550.00 | 6,550.00 | -0.46% | 3,614,805 |
| Sep 3, 2026 | 6,830.00 | 6,910.00 | 6,580.00 | 6,580.00 | 6,580.00 | -4.64% | 401,271 |
| Aug 28, 2026 | 6,720.00 | 6,900.00 | 6,640.00 | 6,900.00 | 6,900.00 | 2.68% | 247,097 |
| Aug 27, 2026 | 6,750.00 | 6,860.00 | 6,700.00 | 6,720.00 | 6,720.00 | -0.88% | 395,879 |
| Aug 26, 2026 | 6,900.00 | 6,940.00 | 6,750.00 | 6,780.00 | 6,780.00 | -1.74% | 372,197 |
| Aug 25, 2026 | 7,100.00 | 7,100.00 | 6,850.00 | 6,900.00 | 6,900.00 | -3.09% | 426,413 |
| Aug 24, 2026 | 6,950.00 | 7,220.00 | 6,780.00 | 7,120.00 | 7,120.00 | 2.15% | 481,923 |
| Aug 21, 2026 | 6,830.00 | 7,050.00 | 6,750.00 | 6,970.00 | 6,970.00 | 1.01% | 156,001 |