CRV Real Estate Group JSC (HOSE:CRV)
Vietnam · Delayed Price · Currency is VND 29,000
-1,300 (-4.29%)
At close: Dec 12, 2025
CRV Real Estate Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 28,300.00 | 30,300.00 | 28,200.00 | 29,000.00 | 29,000.00 | -4.29% | 1,705 |
| Dec 9, 2025 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 100 |
| Dec 5, 2025 | 32,150.00 | 32,150.00 | 29,050.00 | 30,300.00 | 30,300.00 | - | 2,477 |
| Dec 4, 2025 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,195.10 | - | 1,902 |
| Dec 3, 2025 | 30,400.00 | 30,400.00 | 28,500.00 | 30,300.00 | 30,195.10 | -0.33% | 6,222 |
| Dec 2, 2025 | 28,250.00 | 30,400.00 | 28,250.00 | 30,400.00 | 30,294.76 | 0.83% | 200 |
| Dec 1, 2025 | 29,000.00 | 30,550.00 | 29,000.00 | 30,150.00 | 30,045.62 | 0.50% | 11,800 |
| Nov 28, 2025 | 29,000.00 | 30,400.00 | 29,000.00 | 30,000.00 | 29,896.14 | -1.96% | 2,800 |
| Nov 27, 2025 | 30,500.00 | 30,600.00 | 30,500.00 | 30,600.00 | 30,494.06 | -0.49% | 300 |
| Nov 26, 2025 | 31,800.00 | 31,800.00 | 29,150.00 | 30,750.00 | 30,643.54 | 0.33% | 1,601 |
| Nov 25, 2025 | 30,700.00 | 30,750.00 | 30,650.00 | 30,650.00 | 30,543.89 | -0.16% | 4,207 |
| Nov 24, 2025 | 29,600.00 | 30,900.00 | 29,500.00 | 30,700.00 | 30,593.72 | - | 1,830 |
| Nov 21, 2025 | 30,900.00 | 30,900.00 | 30,700.00 | 30,700.00 | 30,593.72 | -0.97% | 712 |
| Nov 20, 2025 | 31,700.00 | 31,700.00 | 29,600.00 | 31,000.00 | 30,892.68 | -2.36% | 8,230 |
| Nov 19, 2025 | 30,900.00 | 31,750.00 | 30,000.00 | 31,750.00 | 31,640.08 | -0.16% | 5,903 |
| Nov 18, 2025 | 32,400.00 | 32,400.00 | 30,500.00 | 31,800.00 | 31,689.91 | -0.63% | 7,755 |
| Nov 17, 2025 | 31,200.00 | 32,000.00 | 31,200.00 | 32,000.00 | 31,889.22 | -1.54% | 5,600 |
| Nov 14, 2025 | 30,850.00 | 32,500.00 | 30,850.00 | 32,500.00 | 32,387.49 | - | 4,091 |
| Nov 13, 2025 | 31,000.00 | 32,600.00 | 31,000.00 | 32,500.00 | 32,387.49 | -0.91% | 721 |
| Nov 12, 2025 | 31,000.00 | 32,800.00 | 30,900.00 | 32,800.00 | 32,686.45 | 0.15% | 1,304 |
| Nov 11, 2025 | 30,800.00 | 32,800.00 | 30,500.00 | 32,750.00 | 32,636.62 | - | 46,301 |
| Nov 10, 2025 | 31,200.00 | 32,800.00 | 31,000.00 | 32,750.00 | 32,636.62 | -0.61% | 1,201 |
| Nov 7, 2025 | 31,800.00 | 32,950.00 | 31,700.00 | 32,950.00 | 32,835.93 | -1.64% | 400 |
| Nov 6, 2025 | 32,000.00 | 33,500.00 | 32,000.00 | 33,500.00 | 33,384.02 | 0.60% | 2,700 |
| Nov 5, 2025 | 33,300.00 | 33,300.00 | 31,450.00 | 33,300.00 | 33,184.72 | 0.30% | 3,711 |
| Nov 4, 2025 | 33,450.00 | 33,450.00 | 31,300.00 | 33,200.00 | 33,085.06 | -0.75% | 11,900 |
| Nov 3, 2025 | 33,550.00 | 33,550.00 | 30,750.00 | 33,450.00 | 33,334.20 | 2.76% | 911 |
| Oct 31, 2025 | 35,500.00 | 35,500.00 | 32,550.00 | 32,550.00 | 32,437.31 | -7.00% | 5,139 |
| Oct 30, 2025 | 35,400.00 | 35,400.00 | 33,350.00 | 35,000.00 | 34,878.83 | -1.96% | 6,500 |
| Oct 29, 2025 | 34,750.00 | 35,700.00 | 34,750.00 | 35,700.00 | 35,576.41 | 3.03% | 4,614 |
| Oct 28, 2025 | 31,100.00 | 35,000.00 | 31,100.00 | 34,650.00 | 34,530.04 | 3.90% | 5,305 |
| Oct 27, 2025 | 36,950.00 | 36,950.00 | 33,100.00 | 33,350.00 | 33,234.54 | -6.06% | 9,510 |
| Oct 24, 2025 | 35,300.00 | 37,000.00 | 35,300.00 | 35,500.00 | 35,377.10 | 0.57% | 22,111 |
| Oct 23, 2025 | 32,250.00 | 35,300.00 | 31,800.00 | 35,300.00 | 35,177.79 | 4.75% | 33,157 |
| Oct 22, 2025 | 33,000.00 | 35,350.00 | 33,000.00 | 33,700.00 | 33,583.33 | -4.80% | 62,823 |
| Oct 21, 2025 | 35,400.00 | 35,650.00 | 35,400.00 | 35,400.00 | 35,277.45 | -6.96% | 12,312 |
| Oct 20, 2025 | 41,000.00 | 41,000.00 | 38,050.00 | 38,050.00 | 37,918.27 | -6.97% | 12,070 |
| Oct 17, 2025 | 39,000.00 | 41,000.00 | 38,600.00 | 40,900.00 | 40,758.40 | 0.49% | 73,552 |
| Oct 16, 2025 | 40,750.00 | 40,750.00 | 40,700.00 | 40,700.00 | 40,559.10 | 6.82% | 115,600 |
| Oct 15, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,968.10 | 6.87% | 12,520 |
| Oct 14, 2025 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 35,526.58 | 6.90% | 77,900 |
| Oct 13, 2025 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,234.54 | 6.89% | 39,620 |