Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 5,290.00
-10.00 (-0.19%)
At close: Aug 28, 2026
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,350.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.19% | 262,559 |
| Aug 27, 2026 | 5,340.00 | 5,340.00 | 5,280.00 | 5,300.00 | 5,300.00 | - | 15,515 |
| Aug 26, 2026 | 5,300.00 | 5,400.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 216,678 |
| Aug 25, 2026 | 5,300.00 | 5,360.00 | 5,100.00 | 5,300.00 | 5,300.00 | -0.19% | 95,740 |
| Aug 24, 2026 | 5,310.00 | 5,430.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.38% | 171,912 |
| Aug 21, 2026 | 5,370.00 | 5,400.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.49% | 184,997 |
| Aug 20, 2026 | 5,370.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,370.00 | - | 57,871 |
| Aug 19, 2026 | 5,400.00 | 5,540.00 | 5,300.00 | 5,370.00 | 5,370.00 | -2.19% | 1,551,082 |
| Aug 18, 2026 | 5,320.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,490.00 | 1.67% | 442,421 |
| Aug 17, 2026 | 5,270.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 484,469 |
| Aug 14, 2026 | 5,370.00 | 5,370.00 | 5,210.00 | 5,300.00 | 5,300.00 | - | 137,925 |
| Aug 13, 2026 | 5,370.00 | 5,390.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.93% | 105,365 |
| Aug 12, 2026 | 5,200.00 | 5,440.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.88% | 506,198 |
| Aug 11, 2026 | 5,240.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.95% | 778,110 |
| Aug 10, 2026 | 5,300.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.57% | 254,224 |
| Aug 7, 2026 | 5,500.00 | 5,570.00 | 5,200.00 | 5,220.00 | 5,220.00 | -6.62% | 990,251 |
| Aug 6, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,590.00 | 5,590.00 | -1.93% | 770,865 |
| Aug 5, 2026 | 5,800.00 | 5,830.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.72% | 962,619 |
| Aug 4, 2026 | 5,780.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.35% | 330,638 |
| Aug 3, 2026 | 5,720.00 | 5,780.00 | 5,650.00 | 5,780.00 | 5,780.00 | -0.34% | 922,663 |
| Jul 31, 2026 | 5,760.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.51% | 622,226 |
| Jul 30, 2026 | 5,700.00 | 5,870.00 | 5,700.00 | 5,830.00 | 5,830.00 | - | 154,601 |
| Jul 29, 2026 | 5,930.00 | 5,930.00 | 5,730.00 | 5,830.00 | 5,830.00 | 0.17% | 82,600 |
| Jul 28, 2026 | 5,810.00 | 5,880.00 | 5,740.00 | 5,820.00 | 5,820.00 | -1.69% | 237,701 |
| Jul 27, 2026 | 5,940.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | -0.50% | 219,338 |
| Jul 24, 2026 | 5,950.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.34% | 206,150 |
| Jul 23, 2026 | 5,900.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,970.00 | - | 261,158 |
| Jul 22, 2026 | 5,900.00 | 5,980.00 | 5,830.00 | 5,970.00 | 5,970.00 | -0.17% | 252,099 |
| Jul 21, 2026 | 5,950.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 0.34% | 333,370 |
| Jul 20, 2026 | 6,000.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.67% | 680,300 |
| Jul 17, 2026 | 6,000.00 | 6,000.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 242,517 |
| Jul 16, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | - | 604,187 |
| Jul 15, 2026 | 6,000.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 709,111 |
| Jul 14, 2026 | 6,000.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 770,326 |
| Jul 13, 2026 | 6,020.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 733,306 |
| Jul 10, 2026 | 5,990.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | - | 1,323,651 |
| Jul 9, 2026 | 5,990.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | - | 389,131 |
| Jul 8, 2026 | 5,930.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 850,526 |
| Jul 7, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 415,855 |
| Jul 6, 2026 | 6,040.00 | 6,040.00 | 5,870.00 | 6,000.00 | 6,000.00 | -0.83% | 475,939 |
| Jul 3, 2026 | 6,110.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | -1.14% | 292,634 |
| Jul 2, 2026 | 6,140.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.33% | 203,677 |
| Jul 1, 2026 | 5,990.00 | 6,240.00 | 5,930.00 | 6,140.00 | 6,140.00 | 2.33% | 912,676 |
| Jun 30, 2026 | 5,980.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 329,587 |
| Jun 29, 2026 | 5,990.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | - | 246,274 |
| Jun 26, 2026 | 6,030.00 | 6,030.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 306,807 |
| Jun 25, 2026 | 6,030.00 | 6,070.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.83% | 315,493 |
| Jun 24, 2026 | 6,010.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 0.83% | 391,055 |
| Jun 23, 2026 | 6,070.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.66% | 558,885 |
| Jun 22, 2026 | 6,130.00 | 6,180.00 | 6,030.00 | 6,040.00 | 6,040.00 | -1.47% | 342,941 |