Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 5,950.00
-20.00 (-0.34%)
At close: Jul 24, 2026
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 6,240.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.45% | 332,801 |
| Jun 18, 2026 | 6,160.00 | 6,280.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.32% | 329,242 |
| Jun 17, 2026 | 6,030.00 | 6,240.00 | 6,030.00 | 6,240.00 | 6,240.00 | 0.81% | 417,783 |
| Jun 16, 2026 | 6,230.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,190.00 | -0.16% | 371,928 |
| Jun 15, 2026 | 6,230.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.48% | 327,224 |
| Jun 12, 2026 | 6,220.00 | 6,340.00 | 6,170.00 | 6,230.00 | 6,230.00 | 0.16% | 375,267 |
| Jun 11, 2026 | 6,230.00 | 6,290.00 | 6,200.00 | 6,220.00 | 6,220.00 | -1.43% | 162,884 |
| Jun 10, 2026 | 6,170.00 | 6,320.00 | 6,160.00 | 6,310.00 | 6,310.00 | 2.10% | 505,524 |
| Jun 9, 2026 | 6,010.00 | 6,300.00 | 5,950.00 | 6,180.00 | 6,180.00 | 3.00% | 603,611 |
| Jun 8, 2026 | 6,000.00 | 6,040.00 | 5,800.00 | 6,000.00 | 6,000.00 | -0.50% | 1,003,477 |
| Jun 5, 2026 | 6,080.00 | 6,160.00 | 6,020.00 | 6,030.00 | 6,030.00 | -0.50% | 331,951 |
| Jun 4, 2026 | 6,050.00 | 6,120.00 | 6,000.00 | 6,060.00 | 6,060.00 | 1.00% | 365,263 |
| Jun 3, 2026 | 6,190.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.38% | 975,948 |
| Jun 2, 2026 | 6,430.00 | 6,430.00 | 6,170.00 | 6,210.00 | 6,210.00 | -3.42% | 1,030,800 |
| Jun 1, 2026 | 6,700.00 | 6,700.00 | 6,350.00 | 6,430.00 | 6,430.00 | 2.06% | 814,629 |
| May 29, 2026 | 6,210.00 | 6,500.00 | 6,210.00 | 6,300.00 | 6,300.00 | -5.55% | 4,179,696 |
| May 28, 2026 | 6,670.00 | 6,880.00 | 6,670.00 | 6,670.00 | 6,670.00 | -6.97% | 3,534,576 |
| May 27, 2026 | 7,750.00 | 7,750.00 | 7,170.00 | 7,170.00 | 7,170.00 | -6.88% | 3,168,624 |
| May 26, 2026 | 8,090.00 | 8,090.00 | 7,650.00 | 7,700.00 | 7,700.00 | -4.94% | 1,225,424 |
| May 25, 2026 | 8,270.00 | 8,280.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.17% | 428,348 |
| May 22, 2026 | 8,300.00 | 8,340.00 | 8,170.00 | 8,280.00 | 8,280.00 | - | 1,234,804 |
| May 21, 2026 | 8,150.00 | 8,470.00 | 8,140.00 | 8,280.00 | 8,280.00 | 1.60% | 2,320,589 |
| May 20, 2026 | 8,210.00 | 8,280.00 | 8,130.00 | 8,150.00 | 8,150.00 | -0.73% | 472,186 |
| May 19, 2026 | 8,190.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,210.00 | - | 291,208 |
| May 18, 2026 | 8,180.00 | 8,210.00 | 8,110.00 | 8,210.00 | 8,210.00 | - | 198,395 |
| May 15, 2026 | 8,210.00 | 8,210.00 | 8,130.00 | 8,210.00 | 8,210.00 | - | 869,823 |