Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 4,900.00
0.00 (0.00%)
At close: Nov 4, 2026
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,810.00 | 4,980.00 | 4,810.00 | 4,900.00 | 4,900.00 | - | 269,201 |
| Nov 3, 2026 | 4,910.00 | 4,930.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.61% | 206,233 |
| Nov 2, 2026 | 4,930.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.40% | 421,650 |
| Oct 30, 2026 | 4,990.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | - | 1,887,611 |
| Oct 29, 2026 | 5,000.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | - | 375,991 |
| Oct 28, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | -0.20% | 479,962 |
| Oct 27, 2026 | 5,020.00 | 5,020.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.20% | 252,099 |
| Oct 26, 2026 | 5,080.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | - | 36,360 |
| Oct 23, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.38% | 528,875 |
| Oct 22, 2026 | 5,100.00 | 5,160.00 | 5,040.00 | 5,090.00 | 5,090.00 | - | 200,910 |
| Oct 21, 2026 | 4,990.00 | 5,160.00 | 4,920.00 | 5,090.00 | 5,090.00 | 1.80% | 324,023 |
| Oct 20, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 445,500 |
| Oct 19, 2026 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 363,780 |
| Oct 16, 2026 | 4,950.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | - | 95,181 |
| Oct 15, 2026 | 4,980.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | - | 381,980 |
| Oct 14, 2026 | 5,000.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | - | 272,531 |
| Oct 13, 2026 | 5,000.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | - | 570,700 |
| Oct 12, 2026 | 5,090.00 | 5,090.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 374,876 |
| Oct 9, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 492,917 |
| Oct 8, 2026 | 4,970.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.99% | 544,789 |
| Oct 7, 2026 | 5,000.00 | 5,080.00 | 4,910.00 | 5,050.00 | 5,050.00 | 1.00% | 85,884 |
| Oct 6, 2026 | 4,910.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | - | 497,854 |
| Oct 5, 2026 | 5,010.00 | 5,060.00 | 4,930.00 | 5,000.00 | 5,000.00 | - | 142,364 |
| Oct 2, 2026 | 5,030.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 379,551 |
| Oct 1, 2026 | 5,080.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | - | 159,807 |
| Sep 30, 2026 | 5,100.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.20% | 91,716 |
| Sep 29, 2026 | 5,050.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | - | 433,523 |
| Sep 28, 2026 | 5,130.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | -0.58% | 259,136 |
| Sep 25, 2026 | 5,080.00 | 5,150.00 | 5,050.00 | 5,140.00 | 5,140.00 | - | 540,931 |
| Sep 24, 2026 | 5,080.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.39% | 317,550 |
| Sep 23, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | - | 307,300 |
| Sep 22, 2026 | 5,060.00 | 5,190.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.19% | 40,518 |
| Sep 21, 2026 | 5,150.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | -0.19% | 235,572 |
| Sep 18, 2026 | 5,160.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | - | 182,547 |
| Sep 17, 2026 | 5,180.00 | 5,180.00 | 5,070.00 | 5,160.00 | 5,160.00 | -0.19% | 805,521 |
| Sep 16, 2026 | 5,200.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.19% | 84,891 |
| Sep 15, 2026 | 5,170.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.19% | 132,012 |
| Sep 14, 2026 | 5,170.00 | 5,170.00 | 5,050.00 | 5,170.00 | 5,170.00 | -0.19% | 98,070 |
| Sep 11, 2026 | 5,220.00 | 5,220.00 | 5,070.00 | 5,180.00 | 5,180.00 | -0.77% | 135,601 |
| Sep 10, 2026 | 5,230.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | -0.19% | 33,004 |
| Sep 9, 2026 | 5,260.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.19% | 76,682 |
| Sep 8, 2026 | 5,250.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.38% | 83,534 |
| Sep 7, 2026 | 5,260.00 | 5,270.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.19% | 424,537 |
| Sep 4, 2026 | 5,230.00 | 5,280.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.38% | 134,300 |
| Sep 3, 2026 | 5,290.00 | 5,290.00 | 5,210.00 | 5,290.00 | 5,290.00 | - | 189,300 |
| 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 |