Create Capital Vietnam Joint Stock Company Limited (HOSE:CRC)
Vietnam
· Delayed Price · Currency is VND 9,120.00
-230.00 (-2.46%)
At close: Apr 28, 2026
HOSE:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 8,900.00 | 9,200.00 | 8,790.00 | 9,120.00 | 9,120.00 | 0.44% | 1,802,075 |
| Mar 9, 2026 | 8,850.00 | 9,080.00 | 8,530.00 | 9,080.00 | 9,080.00 | -0.98% | 1,515,463 |
| Mar 6, 2026 | 8,870.00 | 9,170.00 | 8,790.00 | 9,170.00 | 9,170.00 | 1.89% | 1,680,760 |
| Mar 5, 2026 | 9,280.00 | 9,340.00 | 8,970.00 | 9,000.00 | 9,000.00 | -2.70% | 1,281,925 |
| Mar 4, 2026 | 9,060.00 | 9,370.00 | 8,820.00 | 9,250.00 | 9,250.00 | - | 1,463,866 |
| Mar 3, 2026 | 9,000.00 | 9,250.00 | 8,800.00 | 9,250.00 | 9,250.00 | 1.98% | 1,484,091 |
| Mar 2, 2026 | 9,410.00 | 9,700.00 | 9,070.00 | 9,070.00 | 9,070.00 | -6.97% | 1,365,823 |
| Feb 27, 2026 | 9,580.00 | 9,840.00 | 9,470.00 | 9,750.00 | 9,750.00 | 0.52% | 1,530,653 |
| Feb 26, 2026 | 9,550.00 | 9,710.00 | 9,340.00 | 9,700.00 | 9,700.00 | - | 1,548,446 |
| Feb 25, 2026 | 9,950.00 | 9,990.00 | 9,180.00 | 9,700.00 | 9,700.00 | 3.19% | 2,035,335 |
| Feb 24, 2026 | 8,650.00 | 9,400.00 | 8,640.00 | 9,400.00 | 9,400.00 | 6.94% | 2,116,758 |
| Feb 23, 2026 | 8,780.00 | 8,840.00 | 8,630.00 | 8,790.00 | 8,790.00 | - | 1,145,232 |
| Feb 13, 2026 | 8,560.00 | 8,800.00 | 8,560.00 | 8,790.00 | 8,790.00 | - | 1,073,910 |
| Feb 12, 2026 | 8,770.00 | 8,790.00 | 8,600.00 | 8,790.00 | 8,790.00 | - | 855,795 |
| Feb 11, 2026 | 8,650.00 | 8,810.00 | 8,640.00 | 8,790.00 | 8,790.00 | -0.11% | 1,207,101 |
| Feb 10, 2026 | 8,570.00 | 8,890.00 | 8,570.00 | 8,800.00 | 8,800.00 | - | 2,460,266 |
| Feb 9, 2026 | 8,800.00 | 8,890.00 | 8,620.00 | 8,800.00 | 8,800.00 | -0.34% | 1,254,720 |
| Feb 6, 2026 | 8,930.00 | 8,930.00 | 8,650.00 | 8,830.00 | 8,830.00 | -0.79% | 663,443 |
| Feb 5, 2026 | 9,180.00 | 9,260.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.47% | 973,400 |
| Feb 4, 2026 | 9,210.00 | 9,220.00 | 8,910.00 | 9,220.00 | 9,220.00 | -0.43% | 895,000 |
| Feb 3, 2026 | 8,960.00 | 9,260.00 | 8,820.00 | 9,260.00 | 9,260.00 | 1.54% | 1,011,041 |
| Feb 2, 2026 | 9,300.00 | 9,300.00 | 8,870.00 | 9,120.00 | 9,120.00 | -1.19% | 647,861 |
| Jan 30, 2026 | 9,180.00 | 9,290.00 | 9,080.00 | 9,230.00 | 9,230.00 | 0.54% | 457,656 |
| Jan 29, 2026 | 8,910.00 | 9,400.00 | 8,860.00 | 9,180.00 | 9,180.00 | 2.00% | 765,121 |
| Jan 28, 2026 | 8,980.00 | 9,000.00 | 8,810.00 | 9,000.00 | 9,000.00 | -0.22% | 925,660 |
| Jan 27, 2026 | 8,850.00 | 9,050.00 | 8,730.00 | 9,020.00 | 9,020.00 | 0.22% | 1,161,934 |
| Jan 26, 2026 | 9,010.00 | 9,080.00 | 8,680.00 | 9,000.00 | 9,000.00 | -0.66% | 1,209,508 |
| Jan 23, 2026 | 8,970.00 | 9,060.00 | 8,650.00 | 9,060.00 | 9,060.00 | 0.67% | 1,344,256 |
| Jan 22, 2026 | 8,600.00 | 9,000.00 | 8,480.00 | 9,000.00 | 9,000.00 | 5.88% | 2,659,628 |
| Jan 21, 2026 | 8,600.00 | 8,640.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.58% | 342,888 |
| Jan 20, 2026 | 8,820.00 | 8,840.00 | 8,550.00 | 8,550.00 | 8,550.00 | -3.28% | 656,080 |
| Jan 19, 2026 | 8,800.00 | 8,890.00 | 8,620.00 | 8,840.00 | 8,840.00 | - | 699,011 |
| Jan 16, 2026 | 8,890.00 | 8,960.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.67% | 564,975 |
| Jan 15, 2026 | 8,850.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.56% | 499,412 |
| Jan 14, 2026 | 9,050.00 | 9,050.00 | 8,820.00 | 8,850.00 | 8,850.00 | -2.53% | 656,461 |
| Jan 13, 2026 | 9,110.00 | 9,110.00 | 8,890.00 | 9,080.00 | 9,080.00 | -0.87% | 635,363 |
| Jan 12, 2026 | 9,140.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | -0.33% | 728,683 |
| Jan 9, 2026 | 9,180.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | - | 697,304 |
| Jan 8, 2026 | 9,210.00 | 9,260.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.11% | 430,120 |
| Jan 7, 2026 | 9,180.00 | 9,230.00 | 9,040.00 | 9,200.00 | 9,200.00 | -0.54% | 689,463 |
| Jan 6, 2026 | 9,260.00 | 9,260.00 | 9,000.00 | 9,250.00 | 9,250.00 | -0.32% | 571,700 |
| Jan 5, 2026 | 9,450.00 | 9,500.00 | 9,280.00 | 9,280.00 | 9,280.00 | -1.90% | 774,495 |
| Dec 31, 2025 | 9,270.00 | 9,460.00 | 9,150.00 | 9,460.00 | 9,460.00 | 1.83% | 1,136,702 |
| Dec 30, 2025 | 9,100.00 | 9,290.00 | 8,920.00 | 9,290.00 | 9,290.00 | 1.53% | 1,149,729 |
| Dec 29, 2025 | 8,910.00 | 9,150.00 | 8,520.00 | 9,150.00 | 9,150.00 | 2.58% | 863,567 |
| Dec 26, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | -2.73% | 807,528 |
| Dec 25, 2025 | 9,300.00 | 9,300.00 | 9,120.00 | 9,170.00 | 9,170.00 | -2.45% | 824,242 |
| Dec 24, 2025 | 9,170.00 | 9,600.00 | 9,070.00 | 9,400.00 | 9,400.00 | 2.29% | 2,125,139 |
| Dec 23, 2025 | 9,320.00 | 9,320.00 | 9,150.00 | 9,190.00 | 9,190.00 | -1.61% | 538,552 |
| Dec 22, 2025 | 9,390.00 | 9,390.00 | 9,240.00 | 9,340.00 | 9,340.00 | -1.06% | 677,298 |
| Dec 19, 2025 | 9,200.00 | 9,440.00 | 9,060.00 | 9,440.00 | 9,440.00 | 2.61% | 1,424,074 |
| Dec 18, 2025 | 9,250.00 | 9,260.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.86% | 962,761 |
| Dec 17, 2025 | 9,200.00 | 9,300.00 | 9,090.00 | 9,280.00 | 9,280.00 | 0.76% | 667,459 |
| Dec 16, 2025 | 9,350.00 | 9,350.00 | 9,110.00 | 9,210.00 | 9,210.00 | -1.60% | 710,516 |
| Dec 15, 2025 | 9,320.00 | 9,360.00 | 9,100.00 | 9,360.00 | 9,360.00 | - | 700,854 |
| Dec 12, 2025 | 9,470.00 | 9,480.00 | 9,300.00 | 9,360.00 | 9,360.00 | -1.27% | 1,149,974 |
| Dec 11, 2025 | 9,520.00 | 9,580.00 | 9,300.00 | 9,480.00 | 9,480.00 | -1.25% | 576,428 |
| Dec 10, 2025 | 9,350.00 | 9,600.00 | 9,210.00 | 9,600.00 | 9,600.00 | 1.05% | 881,241 |
| Dec 9, 2025 | 9,550.00 | 9,600.00 | 9,290.00 | 9,500.00 | 9,500.00 | -1.04% | 776,328 |
| Dec 8, 2025 | 9,600.00 | 9,660.00 | 9,380.00 | 9,600.00 | 9,600.00 | -0.83% | 552,795 |
| 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 |