Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 8,550.00
-290.00 (-3.28%)
At close: Jan 20, 2026
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8,820.00 | 8,840.00 | 8,550.00 | 8,550.00 | 8,550.00 | -3.28% | 656,080 |
| Jan 19, 2026 | 8,800.00 | 8,890.00 | 8,620.00 | 8,840.00 | 8,840.00 | - | 699,011 |
| Jan 16, 2026 | 8,890.00 | 8,960.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.67% | 564,975 |
| Jan 15, 2026 | 8,850.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.56% | 499,412 |
| Jan 14, 2026 | 9,050.00 | 9,050.00 | 8,820.00 | 8,850.00 | 8,850.00 | -2.53% | 656,461 |
| Jan 13, 2026 | 9,110.00 | 9,110.00 | 8,890.00 | 9,080.00 | 9,080.00 | -0.87% | 635,363 |
| Jan 12, 2026 | 9,140.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | -0.33% | 728,683 |
| Jan 9, 2026 | 9,180.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | - | 697,304 |
| Jan 8, 2026 | 9,210.00 | 9,260.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.11% | 430,120 |
| Jan 7, 2026 | 9,180.00 | 9,230.00 | 9,040.00 | 9,200.00 | 9,200.00 | -0.54% | 689,463 |
| Jan 6, 2026 | 9,260.00 | 9,260.00 | 9,000.00 | 9,250.00 | 9,250.00 | -0.32% | 571,700 |
| Jan 5, 2026 | 9,450.00 | 9,500.00 | 9,280.00 | 9,280.00 | 9,280.00 | -1.90% | 774,495 |
| Dec 31, 2025 | 9,270.00 | 9,460.00 | 9,150.00 | 9,460.00 | 9,460.00 | 1.83% | 1,136,702 |
| Dec 30, 2025 | 9,100.00 | 9,290.00 | 8,920.00 | 9,290.00 | 9,290.00 | 1.53% | 1,149,729 |
| Dec 29, 2025 | 8,910.00 | 9,150.00 | 8,520.00 | 9,150.00 | 9,150.00 | 2.58% | 863,567 |
| Dec 26, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | -2.73% | 807,528 |
| Dec 25, 2025 | 9,300.00 | 9,300.00 | 9,120.00 | 9,170.00 | 9,170.00 | -2.45% | 824,242 |
| Dec 24, 2025 | 9,170.00 | 9,600.00 | 9,070.00 | 9,400.00 | 9,400.00 | 2.29% | 2,125,139 |
| Dec 23, 2025 | 9,320.00 | 9,320.00 | 9,150.00 | 9,190.00 | 9,190.00 | -1.61% | 538,552 |
| Dec 22, 2025 | 9,390.00 | 9,390.00 | 9,240.00 | 9,340.00 | 9,340.00 | -1.06% | 677,298 |
| Dec 19, 2025 | 9,200.00 | 9,440.00 | 9,060.00 | 9,440.00 | 9,440.00 | 2.61% | 1,424,074 |
| Dec 18, 2025 | 9,250.00 | 9,260.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.86% | 962,761 |
| Dec 17, 2025 | 9,200.00 | 9,300.00 | 9,090.00 | 9,280.00 | 9,280.00 | 0.76% | 667,459 |
| Dec 16, 2025 | 9,350.00 | 9,350.00 | 9,110.00 | 9,210.00 | 9,210.00 | -1.60% | 710,516 |
| Dec 15, 2025 | 9,320.00 | 9,360.00 | 9,100.00 | 9,360.00 | 9,360.00 | - | 700,854 |
| Dec 12, 2025 | 9,470.00 | 9,480.00 | 9,300.00 | 9,360.00 | 9,360.00 | -1.27% | 1,149,974 |
| Dec 11, 2025 | 9,520.00 | 9,580.00 | 9,300.00 | 9,480.00 | 9,480.00 | -1.25% | 576,428 |
| Dec 10, 2025 | 9,350.00 | 9,600.00 | 9,210.00 | 9,600.00 | 9,600.00 | 1.05% | 881,241 |
| Dec 9, 2025 | 9,550.00 | 9,600.00 | 9,290.00 | 9,500.00 | 9,500.00 | -1.04% | 776,328 |
| Dec 8, 2025 | 9,600.00 | 9,660.00 | 9,380.00 | 9,600.00 | 9,600.00 | -0.83% | 552,795 |
| Dec 5, 2025 | 9,860.00 | 9,900.00 | 9,630.00 | 9,680.00 | 9,680.00 | -2.22% | 836,730 |
| Dec 4, 2025 | 9,810.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,900.00 | 0.92% | 793,084 |
| Dec 3, 2025 | 9,720.00 | 9,860.00 | 9,630.00 | 9,810.00 | 9,810.00 | 0.93% | 765,009 |
| Dec 2, 2025 | 9,710.00 | 9,740.00 | 9,550.00 | 9,720.00 | 9,720.00 | 0.10% | 786,427 |
| Dec 1, 2025 | 9,640.00 | 9,720.00 | 9,550.00 | 9,710.00 | 9,710.00 | 0.62% | 726,136 |
| Nov 28, 2025 | 9,570.00 | 9,650.00 | 9,450.00 | 9,650.00 | 9,650.00 | 0.84% | 1,308,754 |
| Nov 27, 2025 | 9,300.00 | 9,600.00 | 9,220.00 | 9,570.00 | 9,570.00 | 2.90% | 910,914 |
| Nov 26, 2025 | 9,410.00 | 9,410.00 | 9,210.00 | 9,300.00 | 9,300.00 | -0.64% | 859,873 |
| Nov 25, 2025 | 9,370.00 | 9,450.00 | 9,160.00 | 9,360.00 | 9,360.00 | - | 1,018,356 |
| Nov 24, 2025 | 9,350.00 | 9,450.00 | 9,200.00 | 9,360.00 | 9,360.00 | 0.65% | 1,041,615 |
| Nov 21, 2025 | 9,240.00 | 9,300.00 | 9,130.00 | 9,300.00 | 9,300.00 | 0.76% | 1,217,091 |
| Nov 20, 2025 | 9,030.00 | 9,400.00 | 8,820.00 | 9,230.00 | 9,230.00 | 2.56% | 1,377,118 |
| Nov 19, 2025 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 2.86% | 1,064,803 |
| Nov 18, 2025 | 8,850.00 | 8,880.00 | 8,650.00 | 8,750.00 | 8,750.00 | -1.69% | 828,147 |
| Nov 17, 2025 | 9,050.00 | 9,110.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.09% | 931,056 |
| Nov 14, 2025 | 9,140.00 | 9,180.00 | 8,810.00 | 9,090.00 | 9,090.00 | -0.87% | 1,165,791 |
| Nov 13, 2025 | 9,200.00 | 9,290.00 | 8,900.00 | 9,170.00 | 9,170.00 | 0.55% | 820,346 |
| Nov 12, 2025 | 9,150.00 | 9,150.00 | 8,900.00 | 9,120.00 | 9,120.00 | -0.33% | 829,093 |
| Nov 11, 2025 | 9,190.00 | 9,200.00 | 8,910.00 | 9,150.00 | 9,150.00 | - | 1,112,492 |
| Nov 10, 2025 | 9,250.00 | 9,350.00 | 9,000.00 | 9,150.00 | 9,150.00 | -1.61% | 1,490,247 |