CRV Real Estate Group JSC (HOSE:CRV)
Vietnam · Delayed Price · Currency is VND 31,000
-750 (-2.36%)
At close: Nov 20, 2025
CRV Real Estate Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 31,700.00 | 31,700.00 | 29,600.00 | 31,000.00 | 31,000.00 | -2.36% | 8,230 |
| Nov 19, 2025 | 30,900.00 | 31,750.00 | 30,000.00 | 31,750.00 | 31,750.00 | -0.16% | 5,903 |
| Nov 18, 2025 | 32,400.00 | 32,400.00 | 30,500.00 | 31,800.00 | 31,800.00 | -0.63% | 7,755 |
| Nov 17, 2025 | 31,200.00 | 32,000.00 | 31,200.00 | 32,000.00 | 32,000.00 | -1.54% | 5,600 |
| Nov 14, 2025 | 30,850.00 | 32,500.00 | 30,850.00 | 32,500.00 | 32,500.00 | - | 4,091 |
| Nov 13, 2025 | 31,000.00 | 32,600.00 | 31,000.00 | 32,500.00 | 32,500.00 | -0.91% | 721 |
| Nov 12, 2025 | 31,000.00 | 32,800.00 | 30,900.00 | 32,800.00 | 32,800.00 | 0.15% | 1,304 |
| Nov 11, 2025 | 30,800.00 | 32,800.00 | 30,500.00 | 32,750.00 | 32,750.00 | - | 46,301 |
| Nov 10, 2025 | 31,200.00 | 32,800.00 | 31,000.00 | 32,750.00 | 32,750.00 | -0.61% | 1,201 |
| Nov 7, 2025 | 31,800.00 | 32,950.00 | 31,700.00 | 32,950.00 | 32,950.00 | -1.64% | 400 |
| Nov 6, 2025 | 32,000.00 | 33,500.00 | 32,000.00 | 33,500.00 | 33,500.00 | 0.60% | 2,700 |
| Nov 5, 2025 | 33,300.00 | 33,300.00 | 31,450.00 | 33,300.00 | 33,300.00 | 0.30% | 3,711 |
| Nov 4, 2025 | 33,450.00 | 33,450.00 | 31,300.00 | 33,200.00 | 33,200.00 | -0.75% | 11,900 |
| Nov 3, 2025 | 33,550.00 | 33,550.00 | 30,750.00 | 33,450.00 | 33,450.00 | 2.76% | 911 |
| Oct 31, 2025 | 35,500.00 | 35,500.00 | 32,550.00 | 32,550.00 | 32,550.00 | -7.00% | 5,139 |
| Oct 30, 2025 | 35,400.00 | 35,400.00 | 33,350.00 | 35,000.00 | 35,000.00 | -1.96% | 6,500 |
| Oct 29, 2025 | 34,750.00 | 35,700.00 | 34,750.00 | 35,700.00 | 35,700.00 | 3.03% | 4,614 |
| Oct 28, 2025 | 31,100.00 | 35,000.00 | 31,100.00 | 34,650.00 | 34,650.00 | 3.90% | 5,305 |
| Oct 27, 2025 | 36,950.00 | 36,950.00 | 33,100.00 | 33,350.00 | 33,350.00 | -6.06% | 9,510 |
| Oct 24, 2025 | 35,300.00 | 37,000.00 | 35,300.00 | 35,500.00 | 35,500.00 | 0.57% | 22,111 |
| Oct 23, 2025 | 32,250.00 | 35,300.00 | 31,800.00 | 35,300.00 | 35,300.00 | 4.75% | 33,157 |
| Oct 22, 2025 | 33,000.00 | 35,350.00 | 33,000.00 | 33,700.00 | 33,700.00 | -4.80% | 62,823 |
| Oct 21, 2025 | 35,400.00 | 35,650.00 | 35,400.00 | 35,400.00 | 35,400.00 | -6.96% | 12,312 |
| Oct 20, 2025 | 41,000.00 | 41,000.00 | 38,050.00 | 38,050.00 | 38,050.00 | -6.97% | 12,070 |
| Oct 17, 2025 | 39,000.00 | 41,000.00 | 38,600.00 | 40,900.00 | 40,900.00 | 0.49% | 73,552 |
| Oct 16, 2025 | 40,750.00 | 40,750.00 | 40,700.00 | 40,700.00 | 40,700.00 | 6.82% | 115,600 |
| Oct 15, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 6.87% | 12,520 |
| Oct 14, 2025 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 6.90% | 77,900 |
| Oct 13, 2025 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 6.89% | 39,620 |