Skip to main content
Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,170.00
+170.00 (1.89%)
At close: Mar 6, 2026

HOSE:CRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268,870.009,170.008,790.009,170.009,170.001.89%1,680,760
Mar 5, 20269,280.009,340.008,970.009,000.009,000.00-2.70%1,281,925
Mar 4, 20269,060.009,370.008,820.009,250.009,250.00-1,463,866
Mar 3, 20269,000.009,250.008,800.009,250.009,250.001.98%1,484,091
Mar 2, 20269,410.009,700.009,070.009,070.009,070.00-6.97%1,365,823
Feb 27, 20269,580.009,840.009,470.009,750.009,750.000.52%1,530,653
Feb 26, 20269,550.009,710.009,340.009,700.009,700.00-1,548,446
Feb 25, 20269,950.009,990.009,180.009,700.009,700.003.19%2,035,335
Feb 24, 20268,650.009,400.008,640.009,400.009,400.006.94%2,116,758
Feb 23, 20268,780.008,840.008,630.008,790.008,790.00-1,145,232
Feb 13, 20268,560.008,800.008,560.008,790.008,790.00-1,073,910
Feb 12, 20268,770.008,790.008,600.008,790.008,790.00-855,795
Feb 11, 20268,650.008,810.008,640.008,790.008,790.00-0.11%1,207,101
Feb 10, 20268,570.008,890.008,570.008,800.008,800.00-2,460,266
Feb 9, 20268,800.008,890.008,620.008,800.008,800.00-0.34%1,254,720
Feb 6, 20268,930.008,930.008,650.008,830.008,830.00-0.79%663,443
Feb 5, 20269,180.009,260.008,900.008,900.008,900.00-3.47%973,400
Feb 4, 20269,210.009,220.008,910.009,220.009,220.00-0.43%895,000
Feb 3, 20268,960.009,260.008,820.009,260.009,260.001.54%1,011,041
Feb 2, 20269,300.009,300.008,870.009,120.009,120.00-1.19%647,861
Jan 30, 20269,180.009,290.009,080.009,230.009,230.000.54%457,656
Jan 29, 20268,910.009,400.008,860.009,180.009,180.002.00%765,121
Jan 28, 20268,980.009,000.008,810.009,000.009,000.00-0.22%925,660
Jan 27, 20268,850.009,050.008,730.009,020.009,020.000.22%1,161,934
Jan 26, 20269,010.009,080.008,680.009,000.009,000.00-0.66%1,209,508
Jan 23, 20268,970.009,060.008,650.009,060.009,060.000.67%1,344,256
Jan 22, 20268,600.009,000.008,480.009,000.009,000.005.88%2,659,628
Jan 21, 20268,600.008,640.008,470.008,500.008,500.00-0.58%342,888
Jan 20, 20268,820.008,840.008,550.008,550.008,550.00-3.28%656,080
Jan 19, 20268,800.008,890.008,620.008,840.008,840.00-699,011
Jan 16, 20268,890.008,960.008,700.008,840.008,840.00-0.67%564,975
Jan 15, 20268,850.009,000.008,700.008,900.008,900.000.56%499,412
Jan 14, 20269,050.009,050.008,820.008,850.008,850.00-2.53%656,461
Jan 13, 20269,110.009,110.008,890.009,080.009,080.00-0.87%635,363
Jan 12, 20269,140.009,200.009,010.009,160.009,160.00-0.33%728,683
Jan 9, 20269,180.009,190.009,000.009,190.009,190.00-697,304
Jan 8, 20269,210.009,260.009,100.009,190.009,190.00-0.11%430,120
Jan 7, 20269,180.009,230.009,040.009,200.009,200.00-0.54%689,463
Jan 6, 20269,260.009,260.009,000.009,250.009,250.00-0.32%571,700
Jan 5, 20269,450.009,500.009,280.009,280.009,280.00-1.90%774,495
Dec 31, 20259,270.009,460.009,150.009,460.009,460.001.83%1,136,702
Dec 30, 20259,100.009,290.008,920.009,290.009,290.001.53%1,149,729
Dec 29, 20258,910.009,150.008,520.009,150.009,150.002.58%863,567
Dec 26, 20259,200.009,200.008,900.008,920.008,920.00-2.73%807,528
Dec 25, 20259,300.009,300.009,120.009,170.009,170.00-2.45%824,242
Dec 24, 20259,170.009,600.009,070.009,400.009,400.002.29%2,125,139
Dec 23, 20259,320.009,320.009,150.009,190.009,190.00-1.61%538,552
Dec 22, 20259,390.009,390.009,240.009,340.009,340.00-1.06%677,298
Dec 19, 20259,200.009,440.009,060.009,440.009,440.002.61%1,424,074
Dec 18, 20259,250.009,260.009,130.009,200.009,200.00-0.86%962,761
Dec 17, 20259,200.009,300.009,090.009,280.009,280.000.76%667,459
Dec 16, 20259,350.009,350.009,110.009,210.009,210.00-1.60%710,516
Dec 15, 20259,320.009,360.009,100.009,360.009,360.00-700,854
Dec 12, 20259,470.009,480.009,300.009,360.009,360.00-1.27%1,149,974
Dec 11, 20259,520.009,580.009,300.009,480.009,480.00-1.25%576,428
Dec 10, 20259,350.009,600.009,210.009,600.009,600.001.05%881,241
Dec 9, 20259,550.009,600.009,290.009,500.009,500.00-1.04%776,328
Dec 8, 20259,600.009,660.009,380.009,600.009,600.00-0.83%552,795
Dec 5, 20259,860.009,900.009,630.009,680.009,680.00-2.22%836,730
Dec 4, 20259,810.009,900.009,670.009,900.009,900.000.92%793,084
Dec 3, 20259,720.009,860.009,630.009,810.009,810.000.93%765,009
Dec 2, 20259,710.009,740.009,550.009,720.009,720.000.10%786,427
Dec 1, 20259,640.009,720.009,550.009,710.009,710.000.62%726,136
Nov 28, 20259,570.009,650.009,450.009,650.009,650.000.84%1,308,754
Nov 27, 20259,300.009,600.009,220.009,570.009,570.002.90%910,914
Nov 26, 20259,410.009,410.009,210.009,300.009,300.00-0.64%859,873
Nov 25, 20259,370.009,450.009,160.009,360.009,360.00-1,018,356
Nov 24, 20259,350.009,450.009,200.009,360.009,360.000.65%1,041,615
Nov 21, 20259,240.009,300.009,130.009,300.009,300.000.76%1,217,091
Nov 20, 20259,030.009,400.008,820.009,230.009,230.002.56%1,377,118
Nov 19, 20258,500.009,000.008,400.009,000.009,000.002.86%1,064,803
Nov 18, 20258,850.008,880.008,650.008,750.008,750.00-1.69%828,147
Nov 17, 20259,050.009,110.008,800.008,900.008,900.00-2.09%931,056
Nov 14, 20259,140.009,180.008,810.009,090.009,090.00-0.87%1,165,791
Nov 13, 20259,200.009,290.008,900.009,170.009,170.000.55%820,346
Nov 12, 20259,150.009,150.008,900.009,120.009,120.00-0.33%829,093
Nov 11, 20259,190.009,200.008,910.009,150.009,150.00-1,112,492
Nov 10, 20259,250.009,350.009,000.009,150.009,150.00-1.61%1,490,247
Nov 7, 20259,450.009,490.009,170.009,300.009,300.00-1.06%1,297,005
Nov 6, 20259,360.009,450.008,800.009,400.009,400.000.43%1,922,714
Nov 5, 20259,470.009,470.009,160.009,360.009,360.00-1.27%506,045
Nov 4, 20259,580.009,580.009,180.009,480.009,480.00-580,907
Nov 3, 20259,700.009,790.009,410.009,480.009,480.00-1.56%871,663
Oct 31, 20259,460.009,700.009,300.009,630.009,630.001.80%1,396,592
Oct 30, 20259,500.009,510.009,290.009,460.009,460.00-0.42%575,000
Oct 29, 20259,560.009,570.009,300.009,500.009,500.00-0.42%557,720
Oct 28, 20259,530.009,550.009,210.009,540.009,540.000.95%757,285
Oct 27, 20258,850.009,550.008,800.009,450.009,450.005.12%1,032,862
Oct 24, 20259,000.009,280.008,840.008,990.008,990.00-2.49%320,334
Oct 23, 20259,390.009,420.008,800.009,220.009,220.00-414,954
Oct 22, 20258,790.009,220.008,510.009,220.009,220.006.47%504,208
Oct 21, 20258,500.009,100.008,500.008,660.008,660.00-5.15%1,235,703
Oct 20, 20259,750.009,780.009,130.009,130.009,130.00-6.93%267,848
Oct 17, 20259,660.009,890.009,630.009,810.009,810.00-1.41%327,061
Oct 16, 20259,850.009,980.009,610.009,950.009,950.001.02%362,732
Oct 15, 20259,900.0010,000.009,630.009,850.009,850.00-2.48%465,994
Oct 14, 202510,000.0010,200.009,750.0010,100.0010,100.00-542,790
Oct 13, 20259,450.0010,100.009,100.0010,100.0010,100.005.10%1,396,275
Oct 10, 20259,360.009,660.009,280.009,610.009,610.002.67%420,557
Oct 9, 20259,500.009,500.009,360.009,360.009,360.00-1.47%230,926