Century Land JSC (HOSE:CRE)
Vietnam
· Delayed Price · Currency is VND 9,560.00
-60.00 (-0.62%)
At close: Dec 5, 2025
Century Land JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,600.00 | 9,760.00 | 9,470.00 | 9,560.00 | 9,560.00 | -0.62% | 864,517 |
| Dec 4, 2025 | 9,700.00 | 9,800.00 | 9,550.00 | 9,620.00 | 9,620.00 | -0.72% | 352,269 |
| Dec 3, 2025 | 9,450.00 | 9,690.00 | 9,380.00 | 9,690.00 | 9,690.00 | 2.54% | 973,191 |
| Dec 2, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.56% | 504,652 |
| Dec 1, 2025 | 9,630.00 | 9,700.00 | 9,460.00 | 9,600.00 | 9,600.00 | -1.03% | 326,569 |
| Nov 28, 2025 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 684,587 |
| Nov 27, 2025 | 9,410.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,600.00 | 1.37% | 8,213,087 |
| Nov 26, 2025 | 9,400.00 | 9,490.00 | 9,260.00 | 9,470.00 | 9,470.00 | 1.50% | 344,801 |
| Nov 25, 2025 | 9,450.00 | 9,600.00 | 9,330.00 | 9,330.00 | 9,330.00 | -2.81% | 260,900 |
| Nov 24, 2025 | 9,400.00 | 9,670.00 | 9,360.00 | 9,600.00 | 9,600.00 | 1.05% | 614,808 |
| Nov 21, 2025 | 9,300.00 | 9,570.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1.60% | 920,753 |
| Nov 20, 2025 | 9,200.00 | 9,400.00 | 9,050.00 | 9,350.00 | 9,350.00 | 2.30% | 482,634 |
| Nov 19, 2025 | 9,170.00 | 9,220.00 | 9,090.00 | 9,140.00 | 9,140.00 | -0.33% | 298,086 |
| Nov 18, 2025 | 9,200.00 | 9,240.00 | 9,160.00 | 9,170.00 | 9,170.00 | - | 393,515 |
| Nov 17, 2025 | 9,320.00 | 9,400.00 | 9,170.00 | 9,170.00 | 9,170.00 | -1.82% | 449,789 |
| Nov 14, 2025 | 9,370.00 | 9,370.00 | 9,100.00 | 9,340.00 | 9,340.00 | 2.64% | 433,239 |
| Nov 13, 2025 | 9,390.00 | 9,390.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.78% | 451,576 |
| Nov 12, 2025 | 9,400.00 | 9,400.00 | 9,280.00 | 9,360.00 | 9,360.00 | -1.06% | 580,045 |
| Nov 11, 2025 | 9,200.00 | 9,460.00 | 9,060.00 | 9,460.00 | 9,460.00 | 2.83% | 767,563 |
| Nov 10, 2025 | 9,280.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.54% | 430,196 |
| Nov 7, 2025 | 9,370.00 | 9,410.00 | 9,160.00 | 9,250.00 | 9,250.00 | -0.54% | 354,662 |
| Nov 6, 2025 | 9,360.00 | 9,550.00 | 9,260.00 | 9,300.00 | 9,300.00 | -1.27% | 387,524 |
| Nov 5, 2025 | 9,680.00 | 9,680.00 | 9,390.00 | 9,420.00 | 9,420.00 | -2.89% | 261,664 |
| Nov 4, 2025 | 9,500.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 2.11% | 721,387 |
| Nov 3, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.90% | 260,316 |
| Oct 31, 2025 | 9,400.00 | 10,000.00 | 9,300.00 | 9,990.00 | 9,990.00 | 6.84% | 1,991,026 |
| Oct 30, 2025 | 9,500.00 | 9,700.00 | 9,250.00 | 9,350.00 | 9,350.00 | -1.37% | 873,247 |
| Oct 29, 2025 | 9,600.00 | 9,850.00 | 9,480.00 | 9,480.00 | 9,480.00 | -1.25% | 1,149,816 |
| Oct 28, 2025 | 9,500.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 0.52% | 234,966 |
| Oct 27, 2025 | 9,550.00 | 9,800.00 | 9,300.00 | 9,550.00 | 9,550.00 | - | 288,303 |
| Oct 24, 2025 | 9,750.00 | 9,800.00 | 9,550.00 | 9,550.00 | 9,550.00 | -2.55% | 233,188 |
| Oct 23, 2025 | 9,980.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.80% | 655,029 |
| Oct 22, 2025 | 10,150.00 | 10,150.00 | 9,730.00 | 9,980.00 | 9,980.00 | 1.01% | 863,369 |
| Oct 21, 2025 | 9,500.00 | 9,900.00 | 9,100.00 | 9,880.00 | 9,880.00 | 3.56% | 579,417 |
| Oct 20, 2025 | 10,200.00 | 10,250.00 | 9,540.00 | 9,540.00 | 9,540.00 | -6.93% | 1,290,874 |
| Oct 17, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 631,708 |
| Oct 16, 2025 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1.49% | 1,413,110 |
| Oct 15, 2025 | 10,100.00 | 10,250.00 | 9,980.00 | 10,100.00 | 10,100.00 | -1.46% | 633,166 |
| Oct 14, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,250.00 | 10,250.00 | 2.50% | 805,709 |
| Oct 13, 2025 | 9,980.00 | 10,350.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 1,017,560 |
| Oct 10, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 628,825 |
| Oct 9, 2025 | 10,350.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | - | 582,385 |
| Oct 8, 2025 | 10,250.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 516,626 |
| Oct 7, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.39% | 520,808 |
| Oct 6, 2025 | 10,400.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,450.00 | 1.46% | 903,067 |
| Oct 3, 2025 | 10,250.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | -1.44% | 370,274 |
| Oct 2, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 0.48% | 672,955 |
| Oct 1, 2025 | 10,450.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.95% | 407,640 |
| Sep 30, 2025 | 10,550.00 | 10,750.00 | 10,250.00 | 10,500.00 | 10,500.00 | -0.94% | 788,587 |
| Sep 29, 2025 | 10,700.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 934,628 |
| Sep 26, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 1,616,491 |
| Sep 25, 2025 | 11,050.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 1,538,010 |
| Sep 24, 2025 | 10,450.00 | 11,000.00 | 10,250.00 | 11,000.00 | 11,000.00 | 6.28% | 1,955,721 |
| Sep 23, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.48% | 555,460 |
| Sep 22, 2025 | 10,500.00 | 10,600.00 | 10,150.00 | 10,400.00 | 10,400.00 | -1.89% | 750,102 |
| Sep 19, 2025 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 0.95% | 695,194 |
| Sep 18, 2025 | 10,550.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,500.00 | - | 932,827 |
| Sep 17, 2025 | 10,850.00 | 10,850.00 | 10,450.00 | 10,500.00 | 10,500.00 | -3.23% | 979,627 |
| Sep 16, 2025 | 10,900.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | -3.13% | 1,746,718 |
| Sep 15, 2025 | 10,950.00 | 11,250.00 | 10,650.00 | 11,200.00 | 11,200.00 | 2.28% | 2,461,587 |
| Sep 12, 2025 | 10,400.00 | 10,950.00 | 10,250.00 | 10,950.00 | 10,950.00 | 5.29% | 3,667,003 |
| Sep 11, 2025 | 10,150.00 | 10,450.00 | 9,800.00 | 10,400.00 | 10,400.00 | 2.97% | 1,757,088 |
| Sep 10, 2025 | 10,200.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | -0.98% | 730,308 |
| Sep 9, 2025 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 2.00% | 689,084 |
| Sep 8, 2025 | 10,300.00 | 10,500.00 | 9,900.00 | 10,000.00 | 10,000.00 | -4.76% | 870,695 |
| Sep 5, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 1,439,601 |
| Sep 4, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 1,297,516 |
| Sep 3, 2025 | 10,700.00 | 11,100.00 | 10,550.00 | 11,000.00 | 11,000.00 | 2.80% | 1,768,369 |
| Aug 29, 2025 | 10,400.00 | 10,850.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2.39% | 2,198,234 |
| Aug 28, 2025 | 10,500.00 | 10,600.00 | 10,100.00 | 10,450.00 | 10,450.00 | - | 838,680 |
| Aug 27, 2025 | 10,300.00 | 10,700.00 | 10,050.00 | 10,450.00 | 10,450.00 | 1.46% | 1,822,091 |
| Aug 26, 2025 | 10,000.00 | 10,350.00 | 9,960.00 | 10,300.00 | 10,300.00 | 1.48% | 935,948 |
| Aug 25, 2025 | 10,500.00 | 10,500.00 | 9,950.00 | 10,150.00 | 10,150.00 | -3.33% | 1,020,165 |
| Aug 22, 2025 | 10,400.00 | 10,650.00 | 9,710.00 | 10,500.00 | 10,500.00 | 0.96% | 2,191,115 |
| Aug 21, 2025 | 11,100.00 | 11,100.00 | 10,400.00 | 10,400.00 | 10,400.00 | -5.88% | 1,902,934 |
| Aug 20, 2025 | 11,600.00 | 11,700.00 | 10,800.00 | 11,050.00 | 11,050.00 | -4.74% | 4,058,544 |
| Aug 19, 2025 | 11,400.00 | 11,650.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.65% | 2,705,463 |
| Aug 18, 2025 | 10,600.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 6.60% | 3,039,705 |
| Aug 15, 2025 | 10,450.00 | 10,700.00 | 10,050.00 | 10,600.00 | 10,600.00 | 3.41% | 2,871,066 |
| Aug 14, 2025 | 9,500.00 | 10,250.00 | 9,480.00 | 10,250.00 | 10,250.00 | 6.77% | 2,479,958 |
| Aug 13, 2025 | 9,560.00 | 9,650.00 | 9,430.00 | 9,600.00 | 9,600.00 | -0.52% | 989,671 |
| Aug 12, 2025 | 9,600.00 | 9,720.00 | 9,500.00 | 9,650.00 | 9,650.00 | -0.31% | 1,187,200 |
| Aug 11, 2025 | 9,600.00 | 9,680.00 | 9,440.00 | 9,680.00 | 9,680.00 | 1.26% | 1,075,045 |
| Aug 8, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,560.00 | 9,560.00 | -1.44% | 904,586 |
| Aug 7, 2025 | 9,410.00 | 9,700.00 | 9,350.00 | 9,700.00 | 9,700.00 | 2.11% | 865,888 |
| Aug 6, 2025 | 9,700.00 | 9,800.00 | 9,380.00 | 9,500.00 | 9,500.00 | -2.06% | 1,089,175 |
| Aug 5, 2025 | 9,800.00 | 9,900.00 | 9,200.00 | 9,700.00 | 9,700.00 | - | 1,730,569 |
| Aug 4, 2025 | 9,400.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 4.53% | 1,896,563 |
| Aug 1, 2025 | 9,000.00 | 9,300.00 | 8,800.00 | 9,280.00 | 9,280.00 | 5.94% | 1,156,733 |
| Jul 31, 2025 | 9,260.00 | 9,260.00 | 8,660.00 | 8,760.00 | 8,760.00 | -2.56% | 240,645 |
| Jul 30, 2025 | 8,800.00 | 8,990.00 | 8,600.00 | 8,990.00 | 8,990.00 | 2.16% | 309,639 |
| Jul 29, 2025 | 9,600.00 | 9,600.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.38% | 986,481 |
| Jul 28, 2025 | 9,370.00 | 9,450.00 | 9,250.00 | 9,400.00 | 9,400.00 | 1.40% | 479,394 |
| Jul 25, 2025 | 9,360.00 | 9,360.00 | 9,200.00 | 9,270.00 | 9,270.00 | 0.11% | 308,514 |
| Jul 24, 2025 | 9,280.00 | 9,400.00 | 9,180.00 | 9,260.00 | 9,260.00 | -0.96% | 370,134 |
| Jul 23, 2025 | 9,250.00 | 9,500.00 | 9,170.00 | 9,350.00 | 9,350.00 | 0.54% | 520,483 |
| Jul 22, 2025 | 9,250.00 | 9,300.00 | 9,180.00 | 9,300.00 | 9,300.00 | - | 426,879 |
| Jul 21, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 0.11% | 553,788 |
| Jul 18, 2025 | 9,270.00 | 9,400.00 | 9,100.00 | 9,290.00 | 9,290.00 | 0.22% | 443,935 |
| Jul 17, 2025 | 9,080.00 | 9,390.00 | 9,080.00 | 9,270.00 | 9,270.00 | 2.09% | 816,094 |