CRV Real Estate Group JSC (HOSE:CRV)
Vietnam · Delayed Price · Currency is VND 27,200
-800 (-2.86%)
At close: Feb 6, 2026
CRV Real Estate Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 28,000.00 | 28,400.00 | 27,000.00 | 28,300.00 | 28,300.00 | 1.07% | 4,236 |
| Jan 12, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.36% | 1,301 |
| Jan 9, 2026 | 28,200.00 | 28,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | -5.55% | 2,300 |
| Jan 8, 2026 | 28,300.00 | 29,800.00 | 28,300.00 | 29,750.00 | 29,750.00 | -0.67% | 1,052 |
| Jan 7, 2026 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.17% | 401 |
| Jan 6, 2026 | 28,400.00 | 30,000.00 | 28,100.00 | 30,000.00 | 30,000.00 | - | 3,429 |
| Jan 5, 2026 | 28,050.00 | 30,000.00 | 28,050.00 | 30,000.00 | 30,000.00 | 1.69% | 215 |
| Dec 31, 2025 | 28,000.00 | 29,500.00 | 28,000.00 | 29,500.00 | 29,500.00 | 0.68% | 4,200 |
| Dec 30, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 1.38% | 173 |
| Dec 29, 2025 | 28,050.00 | 28,900.00 | 27,550.00 | 28,900.00 | 28,900.00 | -2.03% | 5,250 |
| Dec 26, 2025 | 28,600.00 | 29,500.00 | 27,850.00 | 29,500.00 | 29,500.00 | -0.67% | 3,201 |
| Dec 25, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.50% | 600 |
| Dec 23, 2025 | 29,850.00 | 29,850.00 | 28,500.00 | 29,850.00 | 29,850.00 | - | 1,002 |
| Dec 22, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | - | 501 |
| Dec 19, 2025 | 28,100.00 | 29,850.00 | 28,100.00 | 29,850.00 | 29,850.00 | 2.93% | 200 |
| Dec 18, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.33% | 120 |
| Dec 17, 2025 | 28,150.00 | 30,000.00 | 28,150.00 | 30,000.00 | 30,000.00 | 0.17% | 4,304 |
| Dec 16, 2025 | 28,500.00 | 29,950.00 | 28,500.00 | 29,950.00 | 29,950.00 | - | 2,101 |
| Dec 15, 2025 | 30,900.00 | 30,900.00 | 27,300.00 | 29,950.00 | 29,950.00 | 3.28% | 1,423 |
| 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 |