Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 6,230.00
+10.00 (0.16%)
At close: Jun 12, 2026
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8,200.00 | 8,300.00 | 8,150.00 | 8,210.00 | 8,210.00 | 0.12% | 667,594 |
| May 13, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.73% | 630,978 |
| May 12, 2026 | 8,480.00 | 8,500.00 | 8,160.00 | 8,430.00 | 8,430.00 | -0.59% | 1,008,166 |
| May 11, 2026 | 8,590.00 | 8,590.00 | 8,440.00 | 8,480.00 | 8,480.00 | -1.40% | 570,754 |
| May 8, 2026 | 8,600.00 | 8,600.00 | 8,450.00 | 8,600.00 | 8,600.00 | -0.46% | 439,088 |
| May 7, 2026 | 8,770.00 | 8,770.00 | 8,560.00 | 8,640.00 | 8,640.00 | -1.48% | 1,587,256 |
| May 6, 2026 | 8,880.00 | 8,940.00 | 8,750.00 | 8,770.00 | 8,770.00 | -2.23% | 855,779 |
| May 5, 2026 | 8,470.00 | 8,980.00 | 8,470.00 | 8,970.00 | 8,970.00 | -0.11% | 2,449,674 |
| May 4, 2026 | 8,980.00 | 9,090.00 | 8,900.00 | 8,980.00 | 8,980.00 | -0.22% | 1,451,036 |
| Apr 29, 2026 | 8,990.00 | 9,100.00 | 8,970.00 | 9,000.00 | 9,000.00 | -1.32% | 1,470,241 |
| Apr 28, 2026 | 9,280.00 | 9,370.00 | 9,050.00 | 9,120.00 | 9,120.00 | -2.46% | 2,958,614 |
| Apr 24, 2026 | 9,120.00 | 9,500.00 | 9,100.00 | 9,350.00 | 9,350.00 | - | 6,918,478 |
| Apr 23, 2026 | 9,490.00 | 9,550.00 | 9,100.00 | 9,350.00 | 9,350.00 | -1.58% | 4,921,314 |
| Apr 22, 2026 | 9,170.00 | 9,500.00 | 9,090.00 | 9,500.00 | 9,500.00 | 1.06% | 4,983,098 |
| Apr 21, 2026 | 9,250.00 | 9,400.00 | 9,080.00 | 9,400.00 | 9,400.00 | 1.08% | 7,025,002 |
| Apr 20, 2026 | 9,130.00 | 9,300.00 | 9,010.00 | 9,300.00 | 9,300.00 | 1.86% | 3,952,255 |
| Apr 17, 2026 | 9,130.00 | 9,230.00 | 8,990.00 | 9,130.00 | 9,130.00 | - | 3,600,476 |
| Apr 16, 2026 | 9,100.00 | 9,190.00 | 9,000.00 | 9,130.00 | 9,130.00 | -0.65% | 1,878,102 |
| Apr 15, 2026 | 9,120.00 | 9,410.00 | 9,000.00 | 9,190.00 | 9,190.00 | -0.11% | 4,355,789 |
| Apr 14, 2026 | 9,200.00 | 9,310.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.97% | 1,640,186 |
| Apr 13, 2026 | 9,160.00 | 9,400.00 | 9,080.00 | 9,290.00 | 9,290.00 | -1.17% | 2,627,179 |
| Apr 10, 2026 | 9,340.00 | 9,680.00 | 9,170.00 | 9,400.00 | 9,400.00 | 0.11% | 4,101,196 |
| Apr 9, 2026 | 9,200.00 | 9,550.00 | 9,180.00 | 9,390.00 | 9,390.00 | 0.32% | 2,499,689 |
| Apr 8, 2026 | 9,170.00 | 9,690.00 | 8,650.00 | 9,360.00 | 9,360.00 | 2.18% | 2,532,994 |
| Apr 7, 2026 | 9,800.00 | 9,990.00 | 9,160.00 | 9,160.00 | 9,160.00 | -6.91% | 3,546,573 |
| Apr 6, 2026 | 9,830.00 | 10,150.00 | 9,500.00 | 9,840.00 | 9,840.00 | -2.57% | 3,913,781 |
| Apr 3, 2026 | 9,980.00 | 10,450.00 | 9,630.00 | 10,100.00 | 10,100.00 | -0.49% | 6,554,228 |
| Apr 2, 2026 | 10,100.00 | 10,200.00 | 9,850.00 | 10,150.00 | 10,150.00 | -0.49% | 1,745,396 |
| Apr 1, 2026 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2.62% | 2,653,315 |