Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam · Delayed Price · Currency is VND 8,280.00
0.00 (0.00%)
At close: May 22, 2026
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 9,700.00 | 10,250.00 | 9,690.00 | 9,940.00 | 9,940.00 | 2.47% | 2,665,980 |
| Mar 30, 2026 | 10,150.00 | 10,450.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | 4,851,805 |
| Mar 27, 2026 | 10,450.00 | 10,500.00 | 9,980.00 | 10,400.00 | 10,400.00 | -0.95% | 6,327,642 |
| Mar 26, 2026 | 10,500.00 | 10,650.00 | 10,000.00 | 10,500.00 | 10,500.00 | - | 4,770,104 |
| Mar 25, 2026 | 10,000.00 | 10,700.00 | 9,660.00 | 10,500.00 | 10,500.00 | 5.00% | 4,222,279 |
| Mar 24, 2026 | 10,100.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | - | 3,809,723 |
| Mar 23, 2026 | 10,100.00 | 10,850.00 | 9,880.00 | 10,000.00 | 10,000.00 | -1.48% | 5,134,254 |
| Mar 20, 2026 | 9,450.00 | 10,150.00 | 9,350.00 | 10,150.00 | 10,150.00 | 6.84% | 5,158,911 |
| Mar 19, 2026 | 8,940.00 | 9,500.00 | 8,940.00 | 9,500.00 | 9,500.00 | 3.04% | 3,805,152 |
| Mar 18, 2026 | 9,300.00 | 9,490.00 | 9,000.00 | 9,220.00 | 9,220.00 | -0.86% | 2,329,111 |
| Mar 17, 2026 | 9,000.00 | 9,370.00 | 8,880.00 | 9,300.00 | 9,300.00 | 3.33% | 3,087,268 |
| Mar 16, 2026 | 9,050.00 | 9,150.00 | 8,830.00 | 9,000.00 | 9,000.00 | -1.10% | 1,646,804 |
| Mar 13, 2026 | 9,100.00 | 9,260.00 | 8,980.00 | 9,100.00 | 9,100.00 | -0.98% | 1,858,706 |
| Mar 12, 2026 | 9,000.00 | 9,450.00 | 8,900.00 | 9,190.00 | 9,190.00 | 1.55% | 2,189,744 |
| Mar 11, 2026 | 9,050.00 | 9,090.00 | 8,790.00 | 9,050.00 | 9,050.00 | -0.77% | 1,647,361 |