Century Land JSC (HOSE:CRE)
Vietnam · Delayed Price · Currency is VND 7,860.00
+460.00 (6.22%)
At close: May 22, 2026
Century Land JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7,570.00 | 7,750.00 | 7,400.00 | 7,750.00 | 7,750.00 | 2.38% | 98,559 |
| May 13, 2026 | 7,500.00 | 7,590.00 | 7,410.00 | 7,570.00 | 7,570.00 | -0.39% | 88,966 |
| May 12, 2026 | 7,310.00 | 7,600.00 | 7,310.00 | 7,600.00 | 7,600.00 | 3.40% | 90,933 |
| May 11, 2026 | 7,500.00 | 7,550.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.00% | 132,628 |
| May 8, 2026 | 7,440.00 | 7,630.00 | 7,440.00 | 7,500.00 | 7,500.00 | - | 95,338 |
| May 7, 2026 | 7,670.00 | 7,670.00 | 7,470.00 | 7,500.00 | 7,500.00 | -2.60% | 139,926 |
| May 6, 2026 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 3.36% | 131,226 |
| May 5, 2026 | 7,590.00 | 7,590.00 | 7,410.00 | 7,450.00 | 7,450.00 | -2.49% | 160,275 |
| May 4, 2026 | 7,650.00 | 7,650.00 | 7,500.00 | 7,640.00 | 7,640.00 | -0.39% | 142,234 |
| Apr 29, 2026 | 7,600.00 | 7,790.00 | 7,510.00 | 7,670.00 | 7,670.00 | 0.92% | 166,859 |
| Apr 28, 2026 | 7,300.00 | 7,630.00 | 7,300.00 | 7,600.00 | 7,600.00 | 1.47% | 97,763 |
| Apr 24, 2026 | 7,660.00 | 7,660.00 | 7,490.00 | 7,490.00 | 7,490.00 | - | 98,445 |
| Apr 23, 2026 | 7,550.00 | 7,570.00 | 7,320.00 | 7,490.00 | 7,490.00 | -0.27% | 163,766 |
| Apr 22, 2026 | 7,600.00 | 7,650.00 | 7,490.00 | 7,510.00 | 7,510.00 | -1.18% | 140,661 |
| Apr 21, 2026 | 7,650.00 | 7,690.00 | 7,560.00 | 7,600.00 | 7,600.00 | 0.53% | 354,738 |
| Apr 20, 2026 | 7,660.00 | 7,700.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.92% | 208,859 |
| Apr 17, 2026 | 7,630.00 | 7,700.00 | 7,590.00 | 7,630.00 | 7,630.00 | - | 183,093 |
| Apr 16, 2026 | 7,850.00 | 7,900.00 | 7,630.00 | 7,630.00 | 7,630.00 | -2.18% | 284,277 |
| Apr 15, 2026 | 7,900.00 | 7,900.00 | 7,650.00 | 7,800.00 | 7,800.00 | -1.14% | 502,122 |
| Apr 14, 2026 | 7,700.00 | 7,900.00 | 7,630.00 | 7,890.00 | 7,890.00 | 2.47% | 256,194 |
| Apr 13, 2026 | 7,700.00 | 7,790.00 | 7,570.00 | 7,700.00 | 7,700.00 | - | 505,321 |
| Apr 10, 2026 | 7,950.00 | 7,950.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.14% | 137,985 |
| Apr 9, 2026 | 8,010.00 | 8,010.00 | 7,800.00 | 7,950.00 | 7,950.00 | -0.87% | 180,346 |
| Apr 8, 2026 | 7,960.00 | 8,030.00 | 7,850.00 | 8,020.00 | 8,020.00 | 1.52% | 275,563 |
| Apr 7, 2026 | 7,690.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 2.73% | 299,738 |
| Apr 6, 2026 | 7,600.00 | 7,700.00 | 7,480.00 | 7,690.00 | 7,690.00 | 1.18% | 141,970 |
| Apr 3, 2026 | 7,890.00 | 7,890.00 | 7,510.00 | 7,600.00 | 7,600.00 | -3.80% | 248,125 |
| Apr 2, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 187,841 |
| Apr 1, 2026 | 8,000.00 | 8,100.00 | 7,760.00 | 8,100.00 | 8,100.00 | 1.63% | 351,596 |
| Mar 31, 2026 | 7,650.00 | 8,180.00 | 7,620.00 | 7,970.00 | 7,970.00 | 4.18% | 893,040 |
| Mar 30, 2026 | 7,400.00 | 7,650.00 | 7,300.00 | 7,650.00 | 7,650.00 | - | 126,012 |
| Mar 27, 2026 | 7,270.00 | 7,650.00 | 7,230.00 | 7,650.00 | 7,650.00 | 6.99% | 909,774 |
| Mar 26, 2026 | 7,200.00 | 7,210.00 | 7,070.00 | 7,150.00 | 7,150.00 | -0.69% | 82,533 |
| Mar 25, 2026 | 7,150.00 | 7,300.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.70% | 211,411 |
| Mar 24, 2026 | 7,000.00 | 7,200.00 | 6,960.00 | 7,150.00 | 7,150.00 | 4.69% | 125,204 |
| Mar 23, 2026 | 7,070.00 | 7,110.00 | 6,700.00 | 6,830.00 | 6,830.00 | -3.39% | 107,567 |
| 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 |