Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam
· Delayed Price · Currency is VND 9,680.00
-220.00 (-2.22%)
At close: Dec 5, 2025
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,860.00 | 9,900.00 | 9,630.00 | 9,680.00 | 9,680.00 | -2.22% | 836,730 |
| Dec 4, 2025 | 9,810.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,900.00 | 0.92% | 793,084 |
| Dec 3, 2025 | 9,720.00 | 9,860.00 | 9,630.00 | 9,810.00 | 9,810.00 | 0.93% | 765,009 |
| Dec 2, 2025 | 9,710.00 | 9,740.00 | 9,550.00 | 9,720.00 | 9,720.00 | 0.10% | 786,427 |
| Dec 1, 2025 | 9,640.00 | 9,720.00 | 9,550.00 | 9,710.00 | 9,710.00 | 0.62% | 726,136 |
| Nov 28, 2025 | 9,570.00 | 9,650.00 | 9,450.00 | 9,650.00 | 9,650.00 | 0.84% | 1,308,754 |
| Nov 27, 2025 | 9,300.00 | 9,600.00 | 9,220.00 | 9,570.00 | 9,570.00 | 2.90% | 910,914 |
| Nov 26, 2025 | 9,410.00 | 9,410.00 | 9,210.00 | 9,300.00 | 9,300.00 | -0.64% | 859,873 |
| Nov 25, 2025 | 9,370.00 | 9,450.00 | 9,160.00 | 9,360.00 | 9,360.00 | - | 1,018,356 |
| Nov 24, 2025 | 9,350.00 | 9,450.00 | 9,200.00 | 9,360.00 | 9,360.00 | 0.65% | 1,041,615 |
| Nov 21, 2025 | 9,240.00 | 9,300.00 | 9,130.00 | 9,300.00 | 9,300.00 | 0.76% | 1,217,091 |
| Nov 20, 2025 | 9,030.00 | 9,400.00 | 8,820.00 | 9,230.00 | 9,230.00 | 2.56% | 1,377,118 |
| Nov 19, 2025 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 2.86% | 1,064,803 |
| Nov 18, 2025 | 8,850.00 | 8,880.00 | 8,650.00 | 8,750.00 | 8,750.00 | -1.69% | 828,147 |
| Nov 17, 2025 | 9,050.00 | 9,110.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.09% | 931,056 |
| Nov 14, 2025 | 9,140.00 | 9,180.00 | 8,810.00 | 9,090.00 | 9,090.00 | -0.87% | 1,165,791 |
| Nov 13, 2025 | 9,200.00 | 9,290.00 | 8,900.00 | 9,170.00 | 9,170.00 | 0.55% | 820,346 |
| Nov 12, 2025 | 9,150.00 | 9,150.00 | 8,900.00 | 9,120.00 | 9,120.00 | -0.33% | 829,093 |
| Nov 11, 2025 | 9,190.00 | 9,200.00 | 8,910.00 | 9,150.00 | 9,150.00 | - | 1,112,492 |
| Nov 10, 2025 | 9,250.00 | 9,350.00 | 9,000.00 | 9,150.00 | 9,150.00 | -1.61% | 1,490,247 |
| Nov 7, 2025 | 9,450.00 | 9,490.00 | 9,170.00 | 9,300.00 | 9,300.00 | -1.06% | 1,297,005 |
| Nov 6, 2025 | 9,360.00 | 9,450.00 | 8,800.00 | 9,400.00 | 9,400.00 | 0.43% | 1,922,714 |
| Nov 5, 2025 | 9,470.00 | 9,470.00 | 9,160.00 | 9,360.00 | 9,360.00 | -1.27% | 506,045 |
| Nov 4, 2025 | 9,580.00 | 9,580.00 | 9,180.00 | 9,480.00 | 9,480.00 | - | 580,907 |
| Nov 3, 2025 | 9,700.00 | 9,790.00 | 9,410.00 | 9,480.00 | 9,480.00 | -1.56% | 871,663 |
| Oct 31, 2025 | 9,460.00 | 9,700.00 | 9,300.00 | 9,630.00 | 9,630.00 | 1.80% | 1,396,592 |
| Oct 30, 2025 | 9,500.00 | 9,510.00 | 9,290.00 | 9,460.00 | 9,460.00 | -0.42% | 575,000 |
| Oct 29, 2025 | 9,560.00 | 9,570.00 | 9,300.00 | 9,500.00 | 9,500.00 | -0.42% | 557,720 |
| Oct 28, 2025 | 9,530.00 | 9,550.00 | 9,210.00 | 9,540.00 | 9,540.00 | 0.95% | 757,285 |
| Oct 27, 2025 | 8,850.00 | 9,550.00 | 8,800.00 | 9,450.00 | 9,450.00 | 5.12% | 1,032,862 |
| Oct 24, 2025 | 9,000.00 | 9,280.00 | 8,840.00 | 8,990.00 | 8,990.00 | -2.49% | 320,334 |
| Oct 23, 2025 | 9,390.00 | 9,420.00 | 8,800.00 | 9,220.00 | 9,220.00 | - | 414,954 |
| Oct 22, 2025 | 8,790.00 | 9,220.00 | 8,510.00 | 9,220.00 | 9,220.00 | 6.47% | 504,208 |
| Oct 21, 2025 | 8,500.00 | 9,100.00 | 8,500.00 | 8,660.00 | 8,660.00 | -5.15% | 1,235,703 |
| Oct 20, 2025 | 9,750.00 | 9,780.00 | 9,130.00 | 9,130.00 | 9,130.00 | -6.93% | 267,848 |
| Oct 17, 2025 | 9,660.00 | 9,890.00 | 9,630.00 | 9,810.00 | 9,810.00 | -1.41% | 327,061 |
| Oct 16, 2025 | 9,850.00 | 9,980.00 | 9,610.00 | 9,950.00 | 9,950.00 | 1.02% | 362,732 |
| Oct 15, 2025 | 9,900.00 | 10,000.00 | 9,630.00 | 9,850.00 | 9,850.00 | -2.48% | 465,994 |
| Oct 14, 2025 | 10,000.00 | 10,200.00 | 9,750.00 | 10,100.00 | 10,100.00 | - | 542,790 |
| Oct 13, 2025 | 9,450.00 | 10,100.00 | 9,100.00 | 10,100.00 | 10,100.00 | 5.10% | 1,396,275 |
| Oct 10, 2025 | 9,360.00 | 9,660.00 | 9,280.00 | 9,610.00 | 9,610.00 | 2.67% | 420,557 |
| Oct 9, 2025 | 9,500.00 | 9,500.00 | 9,360.00 | 9,360.00 | 9,360.00 | -1.47% | 230,926 |
| Oct 8, 2025 | 9,490.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,500.00 | 0.11% | 279,452 |
| Oct 7, 2025 | 9,620.00 | 9,630.00 | 9,420.00 | 9,490.00 | 9,490.00 | -1.45% | 306,162 |
| Oct 6, 2025 | 9,300.00 | 9,800.00 | 9,300.00 | 9,630.00 | 9,630.00 | 0.84% | 284,375 |
| Oct 3, 2025 | 9,650.00 | 9,750.00 | 9,450.00 | 9,550.00 | 9,550.00 | -1.55% | 225,655 |
| Oct 2, 2025 | 9,860.00 | 9,880.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.62% | 1,486,035 |
| Oct 1, 2025 | 9,800.00 | 9,920.00 | 9,660.00 | 9,860.00 | 9,860.00 | 0.41% | 2,400,025 |
| Sep 30, 2025 | 10,050.00 | 10,100.00 | 9,700.00 | 9,820.00 | 9,820.00 | -2.77% | 527,125 |
| Sep 29, 2025 | 10,000.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | -0.98% | 1,307,458 |
| Sep 26, 2025 | 10,150.00 | 10,450.00 | 9,760.00 | 10,200.00 | 10,200.00 | 0.49% | 3,572,509 |
| Sep 25, 2025 | 9,980.00 | 10,150.00 | 9,730.00 | 10,150.00 | 10,150.00 | 2.22% | 1,124,216 |
| Sep 24, 2025 | 9,600.00 | 9,930.00 | 9,390.00 | 9,930.00 | 9,930.00 | 2.58% | 1,478,587 |
| Sep 23, 2025 | 9,530.00 | 9,690.00 | 9,370.00 | 9,680.00 | 9,680.00 | 1.04% | 3,837,059 |
| Sep 22, 2025 | 9,830.00 | 9,840.00 | 9,520.00 | 9,580.00 | 9,580.00 | -2.15% | 989,156 |
| Sep 19, 2025 | 9,750.00 | 9,800.00 | 9,520.00 | 9,790.00 | 9,790.00 | 0.41% | 1,069,314 |
| Sep 18, 2025 | 9,750.00 | 9,950.00 | 9,520.00 | 9,750.00 | 9,750.00 | - | 738,957 |
| Sep 17, 2025 | 9,650.00 | 10,000.00 | 9,410.00 | 9,750.00 | 9,750.00 | 1.04% | 1,475,133 |
| Sep 16, 2025 | 9,990.00 | 10,000.00 | 9,600.00 | 9,650.00 | 9,650.00 | -3.31% | 965,707 |
| Sep 15, 2025 | 10,150.00 | 10,200.00 | 9,810.00 | 9,980.00 | 9,980.00 | -1.67% | 504,606 |
| Sep 12, 2025 | 10,150.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,150.00 | 0.50% | 338,866 |
| Sep 11, 2025 | 10,600.00 | 10,750.00 | 9,960.00 | 10,100.00 | 10,100.00 | -5.61% | 2,019,734 |
| Sep 10, 2025 | 11,050.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.17% | 1,920,381 |
| Sep 9, 2025 | 10,950.00 | 11,250.00 | 10,900.00 | 11,050.00 | 11,050.00 | -2.21% | 930,724 |
| Sep 8, 2025 | 11,300.00 | 11,400.00 | 10,950.00 | 11,300.00 | 11,300.00 | -0.88% | 991,346 |
| Sep 5, 2025 | 11,550.00 | 11,600.00 | 11,150.00 | 11,400.00 | 11,400.00 | -1.72% | 1,716,601 |
| Sep 4, 2025 | 11,450.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 0.43% | 1,569,750 |
| Sep 3, 2025 | 11,600.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | -0.86% | 862,520 |
| Aug 29, 2025 | 11,600.00 | 11,800.00 | 11,250.00 | 11,650.00 | 11,650.00 | 0.43% | 1,628,929 |
| Aug 28, 2025 | 11,550.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.43% | 570,377 |
| Aug 27, 2025 | 11,850.00 | 11,850.00 | 11,350.00 | 11,650.00 | 11,650.00 | -1.27% | 1,355,308 |
| Aug 26, 2025 | 11,400.00 | 12,150.00 | 11,050.00 | 11,800.00 | 11,800.00 | 3.51% | 2,041,248 |
| Aug 25, 2025 | 11,500.00 | 11,500.00 | 10,950.00 | 11,400.00 | 11,400.00 | -0.87% | 2,175,994 |
| Aug 22, 2025 | 11,500.00 | 11,650.00 | 10,900.00 | 11,500.00 | 11,500.00 | - | 1,182,617 |
| Aug 21, 2025 | 11,350.00 | 11,550.00 | 10,900.00 | 11,500.00 | 11,500.00 | 1.32% | 1,896,103 |
| Aug 20, 2025 | 11,400.00 | 11,500.00 | 10,850.00 | 11,350.00 | 11,350.00 | -1.73% | 1,484,256 |
| Aug 19, 2025 | 11,500.00 | 11,750.00 | 11,200.00 | 11,550.00 | 11,550.00 | -0.43% | 946,646 |
| Aug 18, 2025 | 11,300.00 | 11,650.00 | 10,850.00 | 11,600.00 | 11,600.00 | 2.20% | 2,198,721 |
| Aug 15, 2025 | 11,900.00 | 11,900.00 | 11,350.00 | 11,350.00 | 11,350.00 | -4.62% | 1,502,996 |
| Aug 14, 2025 | 11,850.00 | 12,000.00 | 11,550.00 | 11,900.00 | 11,900.00 | 0.85% | 522,221 |
| Aug 13, 2025 | 12,000.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | -2.07% | 1,221,491 |
| Aug 12, 2025 | 12,350.00 | 12,450.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.82% | 1,301,613 |
| Aug 11, 2025 | 12,350.00 | 12,500.00 | 12,050.00 | 12,400.00 | 12,400.00 | 0.40% | 1,169,763 |
| Aug 8, 2025 | 12,450.00 | 12,550.00 | 12,000.00 | 12,350.00 | 12,350.00 | -0.80% | 1,651,816 |
| Aug 7, 2025 | 12,550.00 | 12,600.00 | 12,050.00 | 12,450.00 | 12,450.00 | - | 1,304,741 |
| Aug 6, 2025 | 12,400.00 | 12,500.00 | 12,050.00 | 12,450.00 | 12,450.00 | 1.22% | 906,366 |
| Aug 5, 2025 | 12,600.00 | 12,750.00 | 12,200.00 | 12,300.00 | 12,300.00 | -2.77% | 1,370,867 |
| Aug 4, 2025 | 12,700.00 | 12,800.00 | 12,250.00 | 12,650.00 | 12,650.00 | 0.40% | 1,335,612 |
| Aug 1, 2025 | 12,450.00 | 12,700.00 | 12,150.00 | 12,600.00 | 12,600.00 | - | 1,490,873 |
| Jul 31, 2025 | 11,800.00 | 12,600.00 | 11,450.00 | 12,600.00 | 12,600.00 | 6.78% | 1,161,733 |
| Jul 30, 2025 | 11,200.00 | 11,800.00 | 10,850.00 | 11,800.00 | 11,800.00 | 4.42% | 1,961,427 |
| Jul 29, 2025 | 12,100.00 | 12,100.00 | 10,950.00 | 11,300.00 | 11,300.00 | -3.83% | 1,765,498 |
| Jul 28, 2025 | 11,800.00 | 11,900.00 | 10,950.00 | 11,750.00 | 11,750.00 | 5.38% | 3,213,211 |
| Jul 25, 2025 | 10,400.00 | 11,150.00 | 10,100.00 | 11,150.00 | 11,150.00 | 6.70% | 2,943,858 |
| Jul 24, 2025 | 10,350.00 | 10,500.00 | 10,050.00 | 10,450.00 | 10,450.00 | 1.46% | 597,728 |
| Jul 23, 2025 | 10,450.00 | 10,500.00 | 10,050.00 | 10,300.00 | 10,300.00 | -0.96% | 841,351 |
| Jul 22, 2025 | 10,250.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 651,872 |
| Jul 21, 2025 | 10,450.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 585,333 |
| Jul 18, 2025 | 10,700.00 | 10,750.00 | 10,150.00 | 10,400.00 | 10,400.00 | -2.35% | 967,729 |
| Jul 17, 2025 | 10,750.00 | 10,950.00 | 10,400.00 | 10,650.00 | 10,650.00 | -0.93% | 667,591 |