Cho Lon Real Estate JSC (HNX:RCL)
Vietnam
· Delayed Price · Currency is VND 13,400
0.00 (0.00%)
At close: Dec 4, 2025
Cho Lon Real Estate JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,200.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | - | 3,000 |
| Dec 3, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 1,500 |
| Nov 28, 2025 | 12,400.00 | 13,600.00 | 12,400.00 | 13,600.00 | 13,600.00 | -0.73% | 2,506 |
| Nov 26, 2025 | 13,500.00 | 13,700.00 | 12,400.00 | 13,700.00 | 13,700.00 | - | 6,301 |
| Nov 24, 2025 | 12,400.00 | 13,700.00 | 12,400.00 | 13,700.00 | 13,700.00 | 5.38% | 5,506 |
| Nov 21, 2025 | 11,900.00 | 13,000.00 | 11,900.00 | 13,000.00 | 13,000.00 | - | 41,500 |
| Nov 20, 2025 | 11,600.00 | 13,000.00 | 11,600.00 | 13,000.00 | 13,000.00 | 4.84% | 47,100 |
| Nov 19, 2025 | 11,400.00 | 12,400.00 | 11,400.00 | 12,400.00 | 12,400.00 | 0.81% | 80,800 |
| Nov 18, 2025 | 11,800.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 4.24% | 51,000 |
| Nov 17, 2025 | 11,800.00 | 12,400.00 | 11,800.00 | 11,800.00 | 11,800.00 | -9.23% | 81,900 |
| Nov 14, 2025 | 11,600.00 | 13,000.00 | 11,600.00 | 13,000.00 | 13,000.00 | 4.00% | 92,600 |
| Nov 13, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | -3.85% | 70,300 |
| Nov 10, 2025 | 11,700.00 | 13,000.00 | 11,700.00 | 13,000.00 | 13,000.00 | 1.56% | 60,508 |
| Nov 7, 2025 | 11,700.00 | 12,800.00 | 11,500.00 | 12,800.00 | 12,800.00 | 2.40% | 42,400 |
| Nov 6, 2025 | 11,600.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | -0.79% | 35,500 |
| Nov 5, 2025 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | -3.08% | 46,000 |
| Nov 4, 2025 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 4.84% | 4,001 |
| Nov 3, 2025 | 11,500.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | -0.80% | 52,600 |
| Oct 31, 2025 | 11,800.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | -1.57% | 60,207 |
| Oct 30, 2025 | 11,300.00 | 12,700.00 | 11,300.00 | 12,700.00 | 12,700.00 | 3.25% | 51,800 |
| Oct 29, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -4.65% | 56,300 |
| Oct 24, 2025 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | -4.44% | 55,300 |
| Oct 23, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | - | 41,000 |
| Oct 21, 2025 | 11,700.00 | 13,500.00 | 11,700.00 | 13,500.00 | 13,500.00 | 6.30% | 29,500 |
| Oct 20, 2025 | 11,500.00 | 12,700.00 | 11,400.00 | 12,700.00 | 12,700.00 | 2.42% | 77,500 |
| Oct 17, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -6.06% | 100 |
| Oct 16, 2025 | 12,100.00 | 13,200.00 | 11,800.00 | 13,200.00 | 13,200.00 | 2.33% | 69,600 |
| Oct 14, 2025 | 12,200.00 | 13,200.00 | 11,400.00 | 12,900.00 | 12,900.00 | 2.38% | 112,000 |
| Oct 13, 2025 | 13,500.00 | 13,500.00 | 12,600.00 | 12,600.00 | 12,600.00 | -7.35% | 1,500 |
| Oct 10, 2025 | 12,900.00 | 13,600.00 | 12,800.00 | 13,600.00 | 13,600.00 | 5.43% | 10,500 |
| Oct 9, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 1,200 |
| Oct 8, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 2,100 |
| Oct 7, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 1,000 |
| Oct 6, 2025 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.55% | 4,100 |
| Oct 3, 2025 | 12,100.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,900.00 | -3.73% | 96,600 |
| Oct 2, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -4.96% | 1,007 |
| Oct 1, 2025 | 13,200.00 | 14,100.00 | 13,200.00 | 14,100.00 | 14,100.00 | 6.02% | 88,100 |
| Sep 30, 2025 | 12,900.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 3.10% | 6,300 |
| Sep 29, 2025 | 12,600.00 | 12,900.00 | 11,500.00 | 12,900.00 | 12,900.00 | 4.03% | 135,600 |
| Sep 26, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -7.46% | 2,060 |
| Sep 25, 2025 | 12,200.00 | 13,400.00 | 12,200.00 | 13,400.00 | 13,400.00 | 1.52% | 12,020 |
| Sep 24, 2025 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,200.00 | 2.33% | 65,000 |
| Sep 23, 2025 | 12,100.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,900.00 | -0.77% | 47,000 |
| Sep 22, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.14% | 2,100 |
| Sep 19, 2025 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 6.06% | 49,501 |
| Sep 18, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 1,500 |
| Sep 16, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 15,100 |
| Sep 15, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 3,000 |
| Sep 12, 2025 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 3.85% | 61,000 |
| Sep 11, 2025 | 11,900.00 | 13,000.00 | 11,900.00 | 13,000.00 | 13,000.00 | 4.00% | 83,500 |
| Sep 10, 2025 | 13,300.00 | 13,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -8.76% | 5,700 |
| Sep 4, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 5,000 |
| Aug 29, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 2,000 |
| Aug 28, 2025 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 5.26% | 6,002 |
| Aug 27, 2025 | 13,200.00 | 13,300.00 | 12,100.00 | 13,300.00 | 13,300.00 | - | 6,100 |
| Aug 26, 2025 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 2,019 |
| Aug 25, 2025 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 2,000 |
| Aug 21, 2025 | 13,300.00 | 13,400.00 | 12,400.00 | 13,300.00 | 13,300.00 | -0.75% | 2,917 |
| Aug 20, 2025 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 2,115 |
| Aug 19, 2025 | 12,000.00 | 13,400.00 | 11,800.00 | 13,400.00 | 13,400.00 | 3.55% | 28,819 |
| Aug 18, 2025 | 12,941.18 | 13,039.22 | 12,941.18 | 12,941.18 | 12,941.18 | -0.75% | 3,162 |
| Aug 15, 2025 | 12,941.18 | 13,039.22 | 12,941.18 | 13,039.22 | 13,039.22 | - | 2,040 |
| Aug 14, 2025 | 11,666.67 | 13,039.22 | 11,666.67 | 13,039.22 | 13,039.22 | 7.26% | 59,684 |
| Aug 13, 2025 | 12,254.90 | 12,843.14 | 12,058.82 | 12,156.86 | 12,156.86 | -6.77% | 8,585 |
| Aug 12, 2025 | 13,039.22 | 13,039.22 | 12,941.18 | 13,039.22 | 13,039.22 | -1.48% | 2,142 |
| Aug 11, 2025 | 12,058.82 | 13,235.29 | 12,058.82 | 13,235.29 | 13,235.29 | 0.75% | 49,470 |
| Aug 8, 2025 | 12,156.86 | 13,137.26 | 12,156.86 | 13,137.26 | 13,137.25 | -1.47% | 9,264 |
| Aug 7, 2025 | 12,058.82 | 13,333.33 | 12,058.82 | 13,333.33 | 13,333.33 | 0.74% | 44,880 |
| Aug 6, 2025 | 13,039.22 | 13,235.29 | 13,039.22 | 13,235.29 | 13,235.29 | 1.50% | 2,040 |
| Aug 5, 2025 | 11,470.59 | 13,235.29 | 11,470.59 | 13,039.22 | 13,039.22 | 3.10% | 39,270 |
| Aug 4, 2025 | 13,235.29 | 13,235.29 | 12,647.06 | 12,647.06 | 12,647.06 | -7.19% | 3,164 |
| Aug 1, 2025 | 13,627.45 | 13,627.45 | 13,627.45 | 13,627.45 | 13,627.45 | -0.71% | 1,530 |
| Jul 31, 2025 | 13,627.45 | 13,725.49 | 13,627.45 | 13,725.49 | 13,725.49 | - | 1,632 |
| Jul 29, 2025 | 13,627.45 | 13,725.49 | 13,627.45 | 13,725.49 | 13,725.49 | - | 1,734 |
| Jul 24, 2025 | 13,627.45 | 13,725.49 | 13,627.45 | 13,725.49 | 13,725.49 | - | 1,632 |
| Jul 23, 2025 | 13,627.45 | 13,725.49 | 13,627.45 | 13,725.49 | 13,725.49 | - | 2,040 |
| Jul 22, 2025 | 13,333.33 | 13,725.49 | 13,333.33 | 13,725.49 | 13,725.49 | 2.19% | 6,631 |
| Jul 21, 2025 | 12,254.90 | 13,431.37 | 12,254.90 | 13,431.37 | 13,431.37 | -0.72% | 21,457 |
| Jul 17, 2025 | 13,431.37 | 13,529.41 | 13,431.37 | 13,529.41 | 13,529.41 | - | 2,040 |
| Jul 11, 2025 | 13,529.41 | 13,529.41 | 13,529.41 | 13,529.41 | 13,529.41 | - | 1,020 |
| Jul 10, 2025 | 13,529.41 | 13,823.53 | 12,450.98 | 13,529.41 | 13,529.41 | 0.73% | 10,721 |
| Jul 9, 2025 | 13,431.37 | 13,431.37 | 13,431.37 | 13,431.37 | 13,431.37 | -0.72% | 2,550 |
| Jul 8, 2025 | 13,431.37 | 13,529.41 | 13,431.37 | 13,529.41 | 13,529.41 | - | 2,550 |
| Jul 7, 2025 | 13,431.37 | 13,529.41 | 13,431.37 | 13,529.41 | 13,529.41 | - | 2,550 |
| Jul 4, 2025 | 13,529.41 | 13,627.45 | 12,647.06 | 13,529.41 | 13,529.41 | -0.72% | 3,672 |
| Jul 3, 2025 | 13,431.37 | 13,627.45 | 13,431.37 | 13,627.45 | 13,627.45 | 0.72% | 4,080 |
| Jul 2, 2025 | 13,333.33 | 13,529.41 | 13,333.33 | 13,529.41 | 13,529.41 | 0.73% | 3,570 |
| Jul 1, 2025 | 13,431.37 | 13,529.41 | 13,431.37 | 13,431.37 | 13,431.37 | -0.72% | 2,754 |
| Jun 30, 2025 | 13,431.37 | 13,529.41 | 13,431.37 | 13,529.41 | 13,529.41 | - | 2,550 |
| Jun 27, 2025 | 13,333.33 | 13,529.41 | 13,333.33 | 13,529.41 | 13,529.41 | 0.73% | 3,663 |
| Jun 24, 2025 | 13,235.29 | 13,431.37 | 13,235.29 | 13,431.37 | 13,431.37 | 0.74% | 3,060 |
| Jun 23, 2025 | 13,137.26 | 13,333.33 | 13,137.26 | 13,333.33 | 13,333.33 | 0.74% | 2,550 |
| Jun 20, 2025 | 13,137.26 | 13,235.29 | 13,137.26 | 13,235.29 | 13,235.29 | - | 2,040 |
| Jun 19, 2025 | 13,137.26 | 13,235.29 | 13,137.26 | 13,235.29 | 13,235.29 | - | 2,550 |
| Jun 18, 2025 | 13,137.26 | 13,235.29 | 13,137.26 | 13,235.29 | 13,235.29 | - | 2,550 |
| Jun 17, 2025 | 13,039.22 | 13,235.29 | 13,039.22 | 13,235.29 | 13,235.29 | 0.75% | 5,100 |
| Jun 12, 2025 | 12,843.14 | 13,137.26 | 12,843.14 | 13,137.26 | 13,137.25 | 2.29% | 1,632 |
| Jun 11, 2025 | 12,745.10 | 12,843.14 | 12,745.10 | 12,843.14 | 12,843.14 | 0.77% | 2,040 |
| Jun 10, 2025 | 11,862.75 | 12,843.14 | 11,862.75 | 12,745.10 | 12,745.10 | -2.99% | 27,361 |
| Jun 6, 2025 | 12,745.10 | 13,137.26 | 12,745.10 | 13,137.26 | 13,137.25 | -0.74% | 2,346 |