Sunday, June 16, 2024 2:30:55 AM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Create Capital Vietnam Joint Stock Company Limited (CRC : HOSE)
Industrials : Building Materials & Fixtures
6.31 -0.07/-1.10%
3:04:59 PM
Closing price on 3/11/2024
6.75 -0.14/-2.03%
Open 6.92
High 6.92
Low 6.64
Volume 113,800
Split-adjusted Price 6.75

Create Alert at: 6 6 6 ...
CRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/11/2024 -0.14 / -2.03% 6.92 6.92 6.64 6.75 6.75 6.75 113,800
3/8/2024 +0.02 / +0.29% 6.75 6.98 6.71 6.89 6.84 6.89 114,000
3/7/2024 -0.13 / -1.86% 7.01 7.01 6.70 6.87 6.88 6.87 215,800
3/6/2024 -0.10 / -1.41% 7.15 7.15 6.97 7.00 7.05 7.00 145,500
3/5/2024 -0.05 / -0.70% 7.15 7.20 7.04 7.10 7.10 7.10 214,700
3/4/2024 -0.06 / -0.83% 7.21 7.32 7.15 7.15 7.22 7.15 212,800
3/1/2024 +0.02 / +0.28% 7.30 7.33 7.20 7.21 7.26 7.21 167,100
2/29/2024 -0.12 / -1.64% 7.40 7.42 7.16 7.19 7.29 7.19 235,600
2/28/2024 -0.04 / -0.54% 7.30 7.40 7.28 7.31 7.32 7.31 303,100
2/27/2024 +0.12 / +1.66% 7.21 7.45 7.13 7.35 7.30 7.35 288,100
2/26/2024 -0.07 / -0.96% 7.30 7.35 7.14 7.23 7.21 7.23 273,700
2/23/2024 -0.15 / -2.01% 7.39 7.49 7.21 7.30 7.36 7.30 214,900
2/22/2024 -0.04 / -0.53% 7.50 7.50 7.37 7.45 7.41 7.45 270,400
2/21/2024 +0.05 / +0.67% 7.55 7.55 7.35 7.49 7.47 7.49 138,200
2/20/2024 +0.23 / +3.19% 7.21 7.70 7.21 7.44 7.50 7.44 290,400
2/19/2024 -0.13 / -1.77% 7.85 7.85 7.20 7.21 7.43 7.21 409,600
2/16/2024 +0.13 / +1.80% 7.48 7.48 7.30 7.34 7.40 7.34 446,300
2/15/2024 +0.47 / +6.97% 7.21 7.21 7.19 7.21 7.21 7.21 665,800
2/7/2024 +0.44 / +6.98% 6.74 6.74 6.74 6.74 6.74 6.74 106,300
2/6/2024 +0.24 / +3.96% 6.12 6.30 6.12 6.30 6.23 6.30 84,000
2/5/2024 -0.04 / -0.66% 6.18 6.18 6.05 6.06 6.07 6.06 14,900
2/2/2024 -0.10 / -1.61% 6.28 6.28 6.10 6.10 6.13 6.10 34,500
2/1/2024 +0.01 / +0.16% 6.30 6.30 6.06 6.20 6.14 6.20 73,500
1/31/2024 -0.19 / -2.98% 6.31 6.35 6.19 6.19 6.25 6.19 66,200
1/30/2024 0.00 / 0.00% 6.27 6.39 6.20 6.38 6.30 6.38 77,300
1/29/2024 -0.03 / -0.47% 6.44 6.44 6.37 6.38 6.40 6.38 23,100
1/26/2024 +0.02 / +0.31% 6.39 6.42 6.33 6.41 6.40 6.41 27,400
1/25/2024 +0.09 / +1.43% 6.40 6.40 6.31 6.39 6.37 6.39 227,800
1/24/2024 -0.06 / -0.94% 6.38 6.38 6.26 6.30 6.30 6.30 38,300
1/23/2024 -0.04 / -0.63% 6.31 6.47 6.27 6.36 6.31 6.36 69,400
CRC News
07/06 CRC: Decision on the change of listing
04/06 CRC: Receiving the Securities Registration Certificate
02/06 CRC: Giấy chứng nhận đăng ký chào bán cổ phiếu ra công chúng
31/05 CRC: Approval of business plan for 2024
28/05 CRC: Holding 2024 AGM
Related Companies
Volume Price Change
ACC  11,400 14.65 -0.68%
ACE  27,900 37.20 0.81%
ADP  800 28.90 -0.34%
BCC  1,317,400 9.10 9.64%
BDT  331,000 10.80 2.86%
BHC  2,400 1.50 7.14%
BIG  112,700 8.80 1.15%
BT6  0 3.40 0.00%
BTD  100 20.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.