Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 9,630.00
+170.00 (1.80%)
At close: Oct 31, 2025
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,460.00 | 9,700.00 | 9,300.00 | 9,630.00 | 9,630.00 | 1.80% | 1,396,592 |
| Oct 30, 2025 | 9,500.00 | 9,510.00 | 9,290.00 | 9,460.00 | 9,460.00 | -0.42% | 575,000 |
| Oct 29, 2025 | 9,560.00 | 9,570.00 | 9,300.00 | 9,500.00 | 9,500.00 | -0.42% | 557,720 |
| Oct 28, 2025 | 9,530.00 | 9,550.00 | 9,210.00 | 9,540.00 | 9,540.00 | 0.95% | 757,285 |
| Oct 27, 2025 | 8,850.00 | 9,550.00 | 8,800.00 | 9,450.00 | 9,450.00 | 5.12% | 1,032,862 |
| Oct 24, 2025 | 9,000.00 | 9,280.00 | 8,840.00 | 8,990.00 | 8,990.00 | -2.49% | 320,334 |
| Oct 23, 2025 | 9,390.00 | 9,420.00 | 8,800.00 | 9,220.00 | 9,220.00 | - | 414,954 |
| Oct 22, 2025 | 8,790.00 | 9,220.00 | 8,510.00 | 9,220.00 | 9,220.00 | 6.47% | 504,208 |
| Oct 21, 2025 | 8,500.00 | 9,100.00 | 8,500.00 | 8,660.00 | 8,660.00 | -5.15% | 1,235,703 |
| Oct 20, 2025 | 9,750.00 | 9,780.00 | 9,130.00 | 9,130.00 | 9,130.00 | -6.93% | 267,848 |
| Oct 17, 2025 | 9,660.00 | 9,890.00 | 9,630.00 | 9,810.00 | 9,810.00 | -1.41% | 327,061 |
| Oct 16, 2025 | 9,850.00 | 9,980.00 | 9,610.00 | 9,950.00 | 9,950.00 | 1.02% | 362,732 |
| Oct 15, 2025 | 9,900.00 | 10,000.00 | 9,630.00 | 9,850.00 | 9,850.00 | -2.48% | 465,994 |
| Oct 14, 2025 | 10,000.00 | 10,200.00 | 9,750.00 | 10,100.00 | 10,100.00 | - | 542,790 |
| Oct 13, 2025 | 9,450.00 | 10,100.00 | 9,100.00 | 10,100.00 | 10,100.00 | 5.10% | 1,396,275 |
| Oct 10, 2025 | 9,360.00 | 9,660.00 | 9,280.00 | 9,610.00 | 9,610.00 | 2.67% | 420,557 |
| Oct 9, 2025 | 9,500.00 | 9,500.00 | 9,360.00 | 9,360.00 | 9,360.00 | -1.47% | 230,926 |
| Oct 8, 2025 | 9,490.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,500.00 | 0.11% | 279,452 |
| Oct 7, 2025 | 9,620.00 | 9,630.00 | 9,420.00 | 9,490.00 | 9,490.00 | -1.45% | 306,162 |
| Oct 6, 2025 | 9,300.00 | 9,800.00 | 9,300.00 | 9,630.00 | 9,630.00 | 0.84% | 284,375 |
| Oct 3, 2025 | 9,650.00 | 9,750.00 | 9,450.00 | 9,550.00 | 9,550.00 | -1.55% | 225,655 |
| Oct 2, 2025 | 9,860.00 | 9,880.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.62% | 1,486,035 |
| Oct 1, 2025 | 9,800.00 | 9,920.00 | 9,660.00 | 9,860.00 | 9,860.00 | 0.41% | 2,400,025 |
| Sep 30, 2025 | 10,050.00 | 10,100.00 | 9,700.00 | 9,820.00 | 9,820.00 | -2.77% | 527,125 |
| Sep 29, 2025 | 10,000.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | -0.98% | 1,307,458 |
| Sep 26, 2025 | 10,150.00 | 10,450.00 | 9,760.00 | 10,200.00 | 10,200.00 | 0.49% | 3,572,509 |
| Sep 25, 2025 | 9,980.00 | 10,150.00 | 9,730.00 | 10,150.00 | 10,150.00 | 2.22% | 1,124,216 |
| Sep 24, 2025 | 9,600.00 | 9,930.00 | 9,390.00 | 9,930.00 | 9,930.00 | 2.58% | 1,478,587 |
| Sep 23, 2025 | 9,530.00 | 9,690.00 | 9,370.00 | 9,680.00 | 9,680.00 | 1.04% | 3,837,059 |
| Sep 22, 2025 | 9,830.00 | 9,840.00 | 9,520.00 | 9,580.00 | 9,580.00 | -2.15% | 989,156 |
| 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 |