CRV Real Estate Group JSC (HOSE:CRV)
Vietnam · Delayed Price · Currency is VND 29,550
-450 (-1.50%)
At close: Apr 10, 2026
CRV Real Estate Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 29,550.00 | 29,550.00 | 29,550.00 | 29,550.00 | 29,550.00 | -1.50% | 500 |
| Apr 8, 2026 | 28,850.00 | 30,000.00 | 28,500.00 | 30,000.00 | 30,000.00 | 3.99% | 3,565 |
| Apr 6, 2026 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | - | 101 |
| Apr 3, 2026 | 28,950.00 | 28,950.00 | 28,850.00 | 28,850.00 | 28,850.00 | 3.04% | 2,302 |
| Apr 1, 2026 | 28,350.00 | 28,350.00 | 26,900.00 | 28,000.00 | 28,000.00 | -1.41% | 917 |
| Mar 31, 2026 | 27,000.00 | 28,400.00 | 26,850.00 | 28,400.00 | 28,400.00 | 3.27% | 1,600 |
| Mar 30, 2026 | 27,000.00 | 27,500.00 | 26,800.00 | 27,500.00 | 27,500.00 | 1.85% | 624 |
| Mar 27, 2026 | 26,150.00 | 27,000.00 | 25,100.00 | 27,000.00 | 27,000.00 | 3.05% | 2,915 |
| Mar 26, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 103 |
| Mar 25, 2026 | 26,050.00 | 26,200.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.19% | 738 |
| Mar 24, 2026 | 26,300.00 | 26,300.00 | 26,250.00 | 26,250.00 | 26,250.00 | 1.74% | 202 |
| Mar 23, 2026 | 26,400.00 | 26,400.00 | 24,100.00 | 25,800.00 | 25,800.00 | 1.18% | 1,200 |
| Mar 20, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.97% | 830 |
| Mar 19, 2026 | 25,000.00 | 26,000.00 | 25,000.00 | 25,750.00 | 25,750.00 | -3.20% | 1,811 |
| Mar 18, 2026 | 27,200.00 | 27,200.00 | 25,000.00 | 26,600.00 | 26,600.00 | 2.31% | 500 |
| Mar 17, 2026 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | -1.52% | 330 |
| Mar 12, 2026 | 26,450.00 | 26,450.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.49% | 203 |
| Mar 11, 2026 | 25,000.00 | 26,800.00 | 25,000.00 | 26,800.00 | 26,800.00 | 1.52% | 3,512 |
| Mar 10, 2026 | 24,300.00 | 26,400.00 | 24,300.00 | 26,400.00 | 26,400.00 | 1.93% | 5,371 |
| Mar 9, 2026 | 26,100.00 | 26,100.00 | 25,900.00 | 25,900.00 | 25,900.00 | -6.67% | 1,300 |
| Mar 6, 2026 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | -1.25% | 100 |
| Mar 5, 2026 | 26,450.00 | 28,150.00 | 26,450.00 | 28,100.00 | 28,100.00 | -0.71% | 1,901 |
| Mar 4, 2026 | 26,750.00 | 28,500.00 | 26,700.00 | 28,300.00 | 28,300.00 | -1.22% | 2,210 |
| Mar 3, 2026 | 27,150.00 | 28,750.00 | 27,150.00 | 28,650.00 | 28,650.00 | -0.69% | 816 |
| Mar 2, 2026 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | -1.20% | 131 |
| Feb 27, 2026 | 28,000.00 | 29,200.00 | 28,000.00 | 29,200.00 | 29,200.00 | -0.68% | 416 |
| Feb 26, 2026 | 28,000.00 | 29,400.00 | 28,000.00 | 29,400.00 | 29,400.00 | - | 204 |
| Feb 25, 2026 | 29,600.00 | 29,600.00 | 29,400.00 | 29,400.00 | 29,400.00 | -1.34% | 901 |
| Feb 24, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 1,129 |
| Feb 23, 2026 | 29,900.00 | 29,900.00 | 28,000.00 | 29,800.00 | 29,800.00 | -0.33% | 1,403 |
| Feb 13, 2026 | 28,000.00 | 29,900.00 | 27,850.00 | 29,900.00 | 29,900.00 | - | 3,510 |
| Feb 12, 2026 | 28,950.00 | 30,900.00 | 28,950.00 | 29,900.00 | 29,900.00 | 3.28% | 904 |
| Feb 11, 2026 | 27,000.00 | 28,950.00 | 27,000.00 | 28,950.00 | 28,950.00 | 6.83% | 2,920 |
| Feb 10, 2026 | 25,500.00 | 27,100.00 | 25,500.00 | 27,100.00 | 27,100.00 | -0.37% | 225 |
| Feb 6, 2026 | 26,100.00 | 27,200.00 | 26,100.00 | 27,200.00 | 27,200.00 | -2.86% | 601 |
| Feb 5, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 3.70% | 162 |
| Feb 4, 2026 | 25,600.00 | 27,100.00 | 25,550.00 | 27,000.00 | 27,000.00 | -1.10% | 600 |
| Feb 3, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | -0.73% | 205 |
| Feb 2, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1.29% | 102 |
| Jan 30, 2026 | 26,000.00 | 27,200.00 | 25,700.00 | 27,150.00 | 27,150.00 | -0.91% | 1,300 |
| Jan 29, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 1.86% | 100 |
| Jan 28, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1.51% | 100 |
| Jan 27, 2026 | 28,100.00 | 28,100.00 | 26,500.00 | 26,500.00 | 26,500.00 | -5.19% | 211 |
| Jan 26, 2026 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | -1.41% | 102 |
| Jan 22, 2026 | 27,000.00 | 28,500.00 | 27,000.00 | 28,350.00 | 28,350.00 | 0.18% | 2,126 |
| Jan 20, 2026 | 26,300.00 | 28,500.00 | 26,300.00 | 28,300.00 | 28,300.00 | 2.17% | 900 |
| Jan 19, 2026 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | - | 610 |
| Jan 16, 2026 | 27,700.00 | 28,000.00 | 26,100.00 | 27,700.00 | 27,700.00 | - | 9,429 |
| Jan 15, 2026 | 27,800.00 | 27,800.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.89% | 221 |
| Jan 14, 2026 | 27,500.00 | 27,950.00 | 26,350.00 | 27,950.00 | 27,950.00 | -1.24% | 6,505 |