Century Land JSC (HOSE:CRE)
Vietnam
· Delayed Price · Currency is VND 7,000.00
0.00 (0.00%)
At close: Mar 6, 2026
Century Land JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,100.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | - | 103,050 |
| Mar 5, 2026 | 6,990.00 | 7,270.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2.94% | 676,599 |
| Mar 4, 2026 | 7,100.00 | 7,100.00 | 6,790.00 | 6,800.00 | 6,800.00 | -2.86% | 133,643 |
| Mar 3, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.63% | 148,994 |
| Mar 2, 2026 | 7,450.00 | 7,450.00 | 7,220.00 | 7,340.00 | 7,340.00 | -2.52% | 187,680 |
| Feb 27, 2026 | 7,600.00 | 7,600.00 | 7,470.00 | 7,530.00 | 7,530.00 | -0.92% | 147,898 |
| Feb 26, 2026 | 7,760.00 | 7,760.00 | 7,510.00 | 7,600.00 | 7,600.00 | -1.04% | 140,279 |
| Feb 25, 2026 | 7,760.00 | 7,760.00 | 7,580.00 | 7,680.00 | 7,680.00 | -1.16% | 229,866 |
| Feb 24, 2026 | 7,790.00 | 7,800.00 | 7,600.00 | 7,770.00 | 7,770.00 | -0.51% | 152,359 |
| Feb 23, 2026 | 7,900.00 | 7,900.00 | 7,600.00 | 7,810.00 | 7,810.00 | 0.13% | 224,283 |
| Feb 13, 2026 | 7,790.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | -1.27% | 169,062 |
| Feb 12, 2026 | 7,590.00 | 7,900.00 | 7,250.00 | 7,900.00 | 7,900.00 | 5.33% | 232,270 |
| Feb 11, 2026 | 7,200.00 | 7,500.00 | 7,140.00 | 7,500.00 | 7,500.00 | 5.63% | 307,618 |
| Feb 10, 2026 | 7,000.00 | 7,200.00 | 6,880.00 | 7,100.00 | 7,100.00 | 2.90% | 212,048 |
| Feb 9, 2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 367,303 |
| Feb 6, 2026 | 7,010.00 | 7,250.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.95% | 415,141 |
| Feb 5, 2026 | 7,300.00 | 7,300.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.52% | 247,677 |
| Feb 4, 2026 | 7,300.00 | 7,300.00 | 7,180.00 | 7,220.00 | 7,220.00 | -1.10% | 365,316 |
| Feb 3, 2026 | 7,500.00 | 7,500.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 191,212 |
| Feb 2, 2026 | 7,480.00 | 7,590.00 | 7,110.00 | 7,400.00 | 7,400.00 | -2.63% | 526,632 |
| Jan 30, 2026 | 7,600.00 | 7,670.00 | 7,480.00 | 7,600.00 | 7,600.00 | - | 438,556 |
| Jan 29, 2026 | 7,450.00 | 7,690.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.56% | 579,106 |
| Jan 28, 2026 | 7,700.00 | 7,700.00 | 7,350.00 | 7,410.00 | 7,410.00 | -3.52% | 426,899 |
| Jan 27, 2026 | 7,560.00 | 7,700.00 | 7,550.00 | 7,680.00 | 7,680.00 | -0.26% | 410,852 |
| Jan 26, 2026 | 8,000.00 | 8,000.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.53% | 328,597 |
| Jan 23, 2026 | 8,020.00 | 8,070.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.50% | 279,081 |
| Jan 22, 2026 | 8,020.00 | 8,070.00 | 7,910.00 | 8,020.00 | 8,020.00 | - | 547,714 |
| Jan 21, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,020.00 | 8,020.00 | -2.20% | 393,257 |
| Jan 20, 2026 | 8,290.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 325,681 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | -1.78% | 243,912 |
| Jan 16, 2026 | 8,100.00 | 8,450.00 | 8,100.00 | 8,450.00 | 8,450.00 | 3.05% | 353,487 |
| Jan 15, 2026 | 8,160.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 260,295 |
| Jan 14, 2026 | 8,160.00 | 8,270.00 | 8,160.00 | 8,200.00 | 8,200.00 | -0.61% | 282,082 |
| Jan 13, 2026 | 8,300.00 | 8,310.00 | 8,220.00 | 8,250.00 | 8,250.00 | -0.60% | 386,355 |
| Jan 12, 2026 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.22% | 347,828 |
| Jan 9, 2026 | 8,150.00 | 8,390.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.81% | 263,052 |
| Jan 8, 2026 | 8,400.00 | 8,400.00 | 8,260.00 | 8,270.00 | 8,270.00 | -0.48% | 487,193 |
| Jan 7, 2026 | 8,320.00 | 8,500.00 | 8,200.00 | 8,310.00 | 8,310.00 | - | 379,644 |
| Jan 6, 2026 | 8,580.00 | 8,580.00 | 8,310.00 | 8,310.00 | 8,310.00 | -1.66% | 336,456 |
| Jan 5, 2026 | 8,450.00 | 8,700.00 | 8,410.00 | 8,450.00 | 8,450.00 | -1.63% | 507,630 |
| Dec 31, 2025 | 8,370.00 | 8,600.00 | 8,350.00 | 8,590.00 | 8,590.00 | -0.12% | 646,415 |
| Dec 30, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 0.58% | 499,765 |
| Dec 29, 2025 | 8,800.00 | 8,800.00 | 8,550.00 | 8,550.00 | 8,550.00 | -5.00% | 553,474 |
| Dec 26, 2025 | 8,730.00 | 9,000.00 | 8,380.00 | 9,000.00 | 9,000.00 | 3.09% | 404,914 |
| Dec 25, 2025 | 8,900.00 | 9,000.00 | 8,610.00 | 8,730.00 | 8,730.00 | -3.00% | 809,593 |
| Dec 24, 2025 | 8,750.00 | 9,100.00 | 8,540.00 | 9,000.00 | 9,000.00 | 3.45% | 1,600,823 |
| Dec 23, 2025 | 8,300.00 | 8,890.00 | 8,110.00 | 8,700.00 | 8,700.00 | 4.69% | 1,197,848 |
| Dec 22, 2025 | 8,800.00 | 8,810.00 | 8,270.00 | 8,310.00 | 8,310.00 | -6.52% | 1,737,351 |
| Dec 19, 2025 | 8,820.00 | 9,000.00 | 8,810.00 | 8,890.00 | 8,890.00 | - | 389,780 |
| Dec 18, 2025 | 9,150.00 | 9,150.00 | 8,890.00 | 8,890.00 | 8,890.00 | -2.84% | 307,693 |
| Dec 17, 2025 | 9,000.00 | 9,180.00 | 8,850.00 | 9,150.00 | 9,150.00 | 2.81% | 317,294 |
| Dec 16, 2025 | 8,980.00 | 8,980.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 198,203 |
| Dec 15, 2025 | 8,910.00 | 9,040.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.11% | 314,200 |
| Dec 12, 2025 | 9,120.00 | 9,170.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.32% | 425,312 |
| Dec 11, 2025 | 9,270.00 | 9,310.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.87% | 280,549 |
| Dec 10, 2025 | 9,450.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.65% | 262,808 |
| Dec 9, 2025 | 9,550.00 | 9,550.00 | 9,380.00 | 9,450.00 | 9,450.00 | -0.53% | 180,158 |
| Dec 8, 2025 | 9,560.00 | 9,560.00 | 9,450.00 | 9,500.00 | 9,500.00 | -0.63% | 341,959 |
| 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 |