Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 9,790.00
+40.00 (0.41%)
At close: Sep 19, 2025
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,750.00 | 9,800.00 | 9,520.00 | 9,790.00 | 9,790.00 | 0.41% | 1,069,314 |
| Sep 18, 2025 | 9,750.00 | 9,950.00 | 9,520.00 | 9,750.00 | 9,750.00 | - | 738,957 |
| Sep 17, 2025 | 9,650.00 | 10,000.00 | 9,410.00 | 9,750.00 | 9,750.00 | 1.04% | 1,475,133 |
| Sep 16, 2025 | 9,990.00 | 10,000.00 | 9,600.00 | 9,650.00 | 9,650.00 | -3.31% | 965,707 |
| Sep 15, 2025 | 10,150.00 | 10,200.00 | 9,810.00 | 9,980.00 | 9,980.00 | -1.67% | 504,606 |
| Sep 12, 2025 | 10,150.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,150.00 | 0.50% | 338,866 |
| Sep 11, 2025 | 10,600.00 | 10,750.00 | 9,960.00 | 10,100.00 | 10,100.00 | -5.61% | 2,019,734 |
| Sep 10, 2025 | 11,050.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.17% | 1,920,381 |
| Sep 9, 2025 | 10,950.00 | 11,250.00 | 10,900.00 | 11,050.00 | 11,050.00 | -2.21% | 930,724 |
| Sep 8, 2025 | 11,300.00 | 11,400.00 | 10,950.00 | 11,300.00 | 11,300.00 | -0.88% | 991,346 |
| Sep 5, 2025 | 11,550.00 | 11,600.00 | 11,150.00 | 11,400.00 | 11,400.00 | -1.72% | 1,716,601 |
| Sep 4, 2025 | 11,450.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 0.43% | 1,569,750 |
| Sep 3, 2025 | 11,600.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | -0.86% | 862,520 |
| Aug 29, 2025 | 11,600.00 | 11,800.00 | 11,250.00 | 11,650.00 | 11,650.00 | 0.43% | 1,628,929 |
| Aug 28, 2025 | 11,550.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.43% | 570,377 |
| Aug 27, 2025 | 11,850.00 | 11,850.00 | 11,350.00 | 11,650.00 | 11,650.00 | -1.27% | 1,355,308 |
| Aug 26, 2025 | 11,400.00 | 12,150.00 | 11,050.00 | 11,800.00 | 11,800.00 | 3.51% | 2,041,248 |
| Aug 25, 2025 | 11,500.00 | 11,500.00 | 10,950.00 | 11,400.00 | 11,400.00 | -0.87% | 2,175,994 |
| Aug 22, 2025 | 11,500.00 | 11,650.00 | 10,900.00 | 11,500.00 | 11,500.00 | - | 1,182,617 |
| Aug 21, 2025 | 11,350.00 | 11,550.00 | 10,900.00 | 11,500.00 | 11,500.00 | 1.32% | 1,896,103 |
| Aug 20, 2025 | 11,400.00 | 11,500.00 | 10,850.00 | 11,350.00 | 11,350.00 | -1.73% | 1,484,256 |
| Aug 19, 2025 | 11,500.00 | 11,750.00 | 11,200.00 | 11,550.00 | 11,550.00 | -0.43% | 946,646 |
| Aug 18, 2025 | 11,300.00 | 11,650.00 | 10,850.00 | 11,600.00 | 11,600.00 | 2.20% | 2,198,721 |
| Aug 15, 2025 | 11,900.00 | 11,900.00 | 11,350.00 | 11,350.00 | 11,350.00 | -4.62% | 1,502,996 |
| Aug 14, 2025 | 11,850.00 | 12,000.00 | 11,550.00 | 11,900.00 | 11,900.00 | 0.85% | 522,221 |
| Aug 13, 2025 | 12,000.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | -2.07% | 1,221,491 |
| Aug 12, 2025 | 12,350.00 | 12,450.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.82% | 1,301,613 |
| Aug 11, 2025 | 12,350.00 | 12,500.00 | 12,050.00 | 12,400.00 | 12,400.00 | 0.40% | 1,169,763 |
| Aug 8, 2025 | 12,450.00 | 12,550.00 | 12,000.00 | 12,350.00 | 12,350.00 | -0.80% | 1,651,816 |
| Aug 7, 2025 | 12,550.00 | 12,600.00 | 12,050.00 | 12,450.00 | 12,450.00 | - | 1,304,741 |
| Aug 6, 2025 | 12,400.00 | 12,500.00 | 12,050.00 | 12,450.00 | 12,450.00 | 1.22% | 906,366 |
| Aug 5, 2025 | 12,600.00 | 12,750.00 | 12,200.00 | 12,300.00 | 12,300.00 | -2.77% | 1,370,867 |
| Aug 4, 2025 | 12,700.00 | 12,800.00 | 12,250.00 | 12,650.00 | 12,650.00 | 0.40% | 1,335,612 |
| Aug 1, 2025 | 12,450.00 | 12,700.00 | 12,150.00 | 12,600.00 | 12,600.00 | - | 1,490,873 |
| Jul 31, 2025 | 11,800.00 | 12,600.00 | 11,450.00 | 12,600.00 | 12,600.00 | 6.78% | 1,161,733 |
| Jul 30, 2025 | 11,200.00 | 11,800.00 | 10,850.00 | 11,800.00 | 11,800.00 | 4.42% | 1,961,427 |
| Jul 29, 2025 | 12,100.00 | 12,100.00 | 10,950.00 | 11,300.00 | 11,300.00 | -3.83% | 1,765,498 |
| Jul 28, 2025 | 11,800.00 | 11,900.00 | 10,950.00 | 11,750.00 | 11,750.00 | 5.38% | 3,213,211 |
| Jul 25, 2025 | 10,400.00 | 11,150.00 | 10,100.00 | 11,150.00 | 11,150.00 | 6.70% | 2,943,858 |
| Jul 24, 2025 | 10,350.00 | 10,500.00 | 10,050.00 | 10,450.00 | 10,450.00 | 1.46% | 597,728 |
| Jul 23, 2025 | 10,450.00 | 10,500.00 | 10,050.00 | 10,300.00 | 10,300.00 | -0.96% | 841,351 |
| Jul 22, 2025 | 10,250.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 651,872 |
| Jul 21, 2025 | 10,450.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 585,333 |
| Jul 18, 2025 | 10,700.00 | 10,750.00 | 10,150.00 | 10,400.00 | 10,400.00 | -2.35% | 967,729 |
| Jul 17, 2025 | 10,750.00 | 10,950.00 | 10,400.00 | 10,650.00 | 10,650.00 | -0.93% | 667,591 |
| Jul 16, 2025 | 10,550.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1.42% | 486,020 |
| Jul 15, 2025 | 11,000.00 | 11,100.00 | 10,500.00 | 10,600.00 | 10,600.00 | -3.20% | 1,781,865 |
| Jul 14, 2025 | 10,750.00 | 11,000.00 | 10,350.00 | 10,950.00 | 10,950.00 | 1.86% | 2,139,360 |
| Jul 11, 2025 | 10,300.00 | 10,750.00 | 10,050.00 | 10,750.00 | 10,750.00 | 3.86% | 1,330,207 |
| Jul 10, 2025 | 10,300.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | - | 541,164 |