Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CRC.VN stock page

Create Capital Vietnam Limited JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-076,000.006,090.005,960.006,050.005,307.02151,506
2023-06-065,820.006,080.005,760.006,020.005,280.70109,782
2023-06-055,760.005,910.005,760.005,800.005,087.7272,390
2023-06-026,100.006,160.005,750.005,850.005,131.58175,104
2023-06-015,600.005,830.005,600.005,830.005,114.04253,764
2023-05-315,370.005,600.005,280.005,450.004,780.70139,650
2023-05-305,400.005,400.005,260.005,320.004,666.67110,922
2023-05-295,240.005,300.005,200.005,270.004,622.81101,004
2023-05-265,200.005,250.005,130.005,130.004,500.00100,206
2023-05-255,220.005,240.005,180.005,190.004,552.6327,702
2023-05-245,180.005,250.005,140.005,220.004,578.9582,422
2023-05-235,180.005,180.005,110.005,150.004,517.5443,320
2023-05-225,140.005,190.005,120.005,150.004,517.5428,842
2023-05-195,180.005,180.005,130.005,130.004,500.0034,428
2023-05-185,150.005,180.005,140.005,170.004,535.0978,888
2023-05-175,120.005,190.005,120.005,150.004,517.5442,180
2023-05-165,200.005,200.005,130.005,150.004,517.5426,790
2023-05-155,120.005,250.005,120.005,130.004,500.0071,250
2023-05-125,080.005,150.005,060.005,120.004,491.2349,020
2023-05-115,080.005,290.005,080.005,080.004,456.1481,168
2023-05-105,020.005,090.005,010.005,080.004,456.1491,314
2023-05-094,910.005,080.004,900.005,020.004,403.5174,898
2023-05-084,850.004,940.004,850.004,930.004,324.5670,680
2023-05-054,750.004,880.004,750.004,880.004,280.7053,466
2023-05-044,710.004,750.004,700.004,750.004,166.6739,558
2023-04-284,720.004,750.004,700.004,750.004,166.6751,072
2023-04-274,700.004,700.004,670.004,700.004,122.8125,650
2023-04-264,650.004,680.004,610.004,680.004,105.2617,556
2023-04-254,710.004,720.004,680.004,680.004,105.2629,982
2023-04-244,680.004,720.004,680.004,710.004,131.5820,748
2023-04-214,670.004,720.004,670.004,690.004,114.0414,706
2023-04-204,690.004,730.004,650.004,700.004,122.8115,846
2023-04-194,720.004,740.004,690.004,690.004,114.0412,426
2023-04-184,700.004,740.004,660.004,730.004,149.1254,606
2023-04-174,710.004,750.004,700.004,730.004,149.128,778
2023-04-144,820.004,820.004,730.004,730.004,149.1221,318
2023-04-134,800.004,800.004,750.004,750.004,166.6734,542
2023-04-124,800.004,820.004,790.004,800.004,210.5349,476
2023-04-114,870.004,880.004,770.004,800.004,210.5319,494
2023-04-104,800.004,850.004,760.004,780.004,192.9841,382
2023-04-074,800.004,890.004,800.004,800.004,210.5323,940
2023-04-064,860.004,960.004,860.004,880.004,280.7067,146
2023-04-054,860.004,890.004,780.004,860.004,263.1626,106
2023-04-044,880.004,900.004,740.004,870.004,271.9353,238
2023-04-034,660.004,970.004,660.004,970.004,359.6599,408
2023-03-314,700.004,720.004,660.004,660.004,087.7210,374
2023-03-304,690.004,740.004,690.004,700.004,122.8152,326
2023-03-294,730.004,730.004,680.004,690.004,114.048,664
2023-03-284,750.004,840.004,700.004,730.004,149.1260,534
2023-03-274,740.004,900.004,700.004,740.004,157.8927,132
2023-03-244,800.004,800.004,720.004,730.004,149.1251,756
2023-03-234,810.004,820.004,700.004,800.004,210.5336,024
2023-03-224,860.004,900.004,810.004,810.004,219.3010,488
2023-03-214,870.004,870.004,760.004,860.004,263.166,384
2023-03-204,920.004,980.004,850.004,870.004,271.9311,172
2023-03-175,100.005,100.004,880.004,880.004,280.705,358
2023-03-164,960.004,960.004,830.004,880.004,280.7010,488
2023-03-155,080.005,080.004,900.004,930.004,324.5628,842
2023-03-145,000.005,000.004,900.004,900.004,298.2532,604
2023-03-135,050.005,170.004,990.005,040.004,421.0547,766
← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-09-27530.5164 VND
2019-11-20500.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.