Cho Lon Real Estate JSC (HNX:RCL)
Vietnam
· Delayed Price · Currency is VND 11,300
-200 (-1.74%)
At close: Apr 28, 2026
Cho Lon Real Estate JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | -4.17% | 1,500 |
| Apr 23, 2026 | 11,300.00 | 12,100.00 | 11,300.00 | 12,000.00 | 12,000.00 | 7.14% | 5,755 |
| Apr 22, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 1,000 |
| Apr 21, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 2,000 |
| Apr 20, 2026 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | - | 9,540 |
| Apr 17, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,000 |
| Apr 16, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 2,400 |
| Apr 15, 2026 | 10,400.00 | 11,200.00 | 10,400.00 | 11,200.00 | 11,200.00 | 0.90% | 18,601 |
| Apr 14, 2026 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 3,100 |
| Apr 13, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,002 |
| Apr 10, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 4,000 |
| Apr 9, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 3,238 |
| Apr 8, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 2,000 |
| Apr 7, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 500 |
| Apr 6, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 3,500 |
| Apr 3, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.90% | 2,001 |
| Apr 2, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 3,800 |
| Apr 1, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 7,000 |
| Mar 31, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 1,000 |
| Mar 30, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.90% | 1,001 |
| Mar 27, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 4,500 |
| Mar 26, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 700 |
| Mar 25, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 5,800 |
| Mar 24, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 4,000 |
| Mar 23, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 1,500 |
| Mar 20, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 4,001 |
| Mar 19, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 4,000 |
| Mar 18, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 1,000 |
| Mar 17, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 1,000 |
| Mar 16, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 3,019 |
| Mar 13, 2026 | 10,600.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | -0.87% | 10,500 |
| Mar 12, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 4,000 |
| Mar 11, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 2.65% | 2,000 |
| Mar 9, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -4.24% | 505 |
| Mar 6, 2026 | 11,800.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | -0.84% | 13,700 |
| Mar 5, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1.71% | 1,000 |
| Mar 4, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 3,058 |
| Mar 3, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 800 |
| Feb 27, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 5,130 |
| Feb 25, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | -2.36% | 1,102 |
| Feb 24, 2026 | 12,400.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 0.79% | 1,100 |
| Feb 23, 2026 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1.61% | 1,100 |
| Feb 12, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 600 |
| Feb 11, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 2,001 |
| Feb 10, 2026 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | -1.60% | 29,300 |
| Feb 9, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 1,200 |
| Feb 6, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2.48% | 1,000 |
| Feb 5, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.97% | 300 |
| Feb 3, 2026 | 12,100.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,600.00 | 0.80% | 1,700 |
| Feb 2, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | -3.10% | 1,501 |
| Jan 30, 2026 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.78% | 35,760 |
| Jan 26, 2026 | 12,400.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 1.59% | 4,511 |
| Jan 23, 2026 | 12,400.00 | 12,600.00 | 11,900.00 | 12,600.00 | 12,600.00 | 0.80% | 8,004 |
| Jan 22, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.34% | 2,900 |
| Jan 21, 2026 | 12,400.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 3.23% | 3,504 |
| Jan 20, 2026 | 12,400.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.64% | 2,620 |
| Jan 19, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | -5.43% | 1,000 |
| Jan 15, 2026 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 3,000 |
| Jan 14, 2026 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.78% | 3,000 |
| Jan 13, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | -1.54% | 3,303 |
| Jan 12, 2026 | 12,300.00 | 13,000.00 | 12,300.00 | 13,000.00 | 13,000.00 | 0.78% | 4,000 |
| Jan 8, 2026 | 12,400.00 | 13,000.00 | 12,000.00 | 12,900.00 | 12,900.00 | -0.77% | 4,574 |
| Jan 7, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.56% | 3,500 |
| Jan 6, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 3.23% | 3,600 |
| Jan 5, 2026 | 11,500.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | - | 7,500 |
| Dec 31, 2025 | 11,700.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | - | 20,722 |
| Dec 30, 2025 | 11,500.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | - | 19,200 |
| Dec 29, 2025 | 12,200.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | -4.62% | 2,900 |
| Dec 26, 2025 | 12,100.00 | 13,300.00 | 12,100.00 | 13,000.00 | 13,000.00 | - | 3,800 |
| Dec 25, 2025 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | -1.52% | 2,400 |
| Dec 24, 2025 | 12,300.00 | 13,200.00 | 12,300.00 | 13,200.00 | 13,200.00 | 1.54% | 3,000 |
| Dec 23, 2025 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | -0.76% | 5,500 |
| Dec 22, 2025 | 13,000.00 | 13,100.00 | 12,400.00 | 13,100.00 | 13,100.00 | -1.50% | 2,900 |
| Dec 19, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 2,000 |
| Dec 18, 2025 | 12,100.00 | 13,200.00 | 12,100.00 | 13,200.00 | 13,200.00 | - | 2,500 |
| Dec 16, 2025 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 0.76% | 2,100 |
| Dec 15, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | - | 2,000 |
| Dec 9, 2025 | 12,400.00 | 13,100.00 | 12,400.00 | 13,100.00 | 13,100.00 | -0.76% | 1,500 |
| Dec 8, 2025 | 12,400.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | -1.49% | 1,600 |
| 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 |