CRV Real Estate Group JSC (HOSE:CRV)
Vietnam · Delayed Price · Currency is VND 25,000
-1,350 (-5.12%)
At close: Jul 3, 2026
CRV Real Estate Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 24,850.00 | 25,000.00 | 24,650.00 | 25,000.00 | 25,000.00 | -5.12% | 1,713 |
| Jul 2, 2026 | 24,400.00 | 26,350.00 | 24,400.00 | 26,350.00 | 26,350.00 | 1.35% | 203 |
| Jun 30, 2026 | 25,450.00 | 26,000.00 | 25,300.00 | 26,000.00 | 26,000.00 | -4.41% | 1,424 |
| Jun 29, 2026 | 24,300.00 | 27,200.00 | 24,300.00 | 27,200.00 | 27,200.00 | 4.82% | 268 |
| Jun 26, 2026 | 23,300.00 | 25,950.00 | 23,300.00 | 25,950.00 | 25,950.00 | 5.92% | 764 |
| Jun 25, 2026 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -6.67% | 412 |
| Jun 23, 2026 | 25,050.00 | 26,250.00 | 25,050.00 | 26,250.00 | 26,250.00 | 2.34% | 605 |
| Jun 22, 2026 | 24,300.00 | 25,650.00 | 24,050.00 | 25,650.00 | 25,650.00 | 0.59% | 1,825 |
| Jun 19, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 182 |
| Jun 18, 2026 | 28,700.00 | 28,700.00 | 25,500.00 | 25,500.00 | 25,500.00 | -6.76% | 900 |
| Jun 17, 2026 | 24,850.00 | 27,400.00 | 24,400.00 | 27,350.00 | 27,350.00 | 4.99% | 3,504 |
| Jun 16, 2026 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | -6.29% | 1,010 |
| Jun 4, 2026 | 24,500.00 | 27,800.00 | 24,500.00 | 27,800.00 | 27,800.00 | 6.51% | 2,145 |
| Jun 3, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.97% | 101 |
| May 29, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | -6.60% | 1,300 |
| May 27, 2026 | 26,200.00 | 28,800.00 | 26,200.00 | 28,800.00 | 28,800.00 | 2.49% | 201 |
| May 18, 2026 | 28,800.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 4.27% | 258 |
| May 15, 2026 | 26,000.00 | 26,950.00 | 26,000.00 | 26,950.00 | 26,950.00 | -0.19% | 335 |
| May 13, 2026 | 27,050.00 | 27,050.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 222 |
| May 12, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.57% | 1,979 |
| May 8, 2026 | 28,000.00 | 29,900.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.18% | 597 |
| May 7, 2026 | 26,100.00 | 27,950.00 | 26,100.00 | 27,950.00 | 27,950.00 | -0.18% | 700 |
| Apr 24, 2026 | 27,500.00 | 29,950.00 | 27,500.00 | 28,000.00 | 28,000.00 | - | 12,710 |
| Apr 23, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.75% | 100 |
| Apr 22, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.40% | 114 |
| Apr 21, 2026 | 29,900.00 | 29,900.00 | 29,200.00 | 29,200.00 | 29,200.00 | 3.00% | 1,165 |
| Apr 20, 2026 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | -2.07% | 100 |
| Apr 17, 2026 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | -1.19% | 100 |
| Apr 16, 2026 | 27,500.00 | 29,300.00 | 27,500.00 | 29,300.00 | 29,300.00 | -0.85% | 200 |
| 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 |