HOSE · CRC · stock
Create Capital Vietnam Joint Stock Company Limited (CRC) stock price history
Every HOSE trading session of Create Capital Vietnam Joint Stock Company Limited from Aug 20, 2018 to Sep 28, 2026: 2,023 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRC adjusted close, 2018 to 2026
- ₫18,040
- All time high, 2019
- ₫10,850
- 52 week high, ₫5,000 low
- 2,023
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CRC key facts
- Create Capital Vietnam Joint Stock Company Limited (CRC) closed at ₫5,110 on Sep 28, 2026 on HOSE.
- CRC's all time high close is ₫18,040, set on Mar 21, 2019; its all time low close is ₫4,090 on Mar 31, 2023.
- CRC's 52 week range is ₫5,000 to ₫10,850.
- CRC returned -49.9% over the year to Sep 28, 2026 and -46.0% over five years.
- Since Aug 20, 2018 CRC returned -56%, -9.6% a year compounded.
- CRC's deepest drawdown was -77.3% from Mar 21, 2019 to Mar 31, 2023.
- DataCedar holds 2,023 daily sessions of CRC history from Aug 20, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CRC price chart, 2018 to 2026
CRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -14.8% |
| 6 months | -50.9% |
| Year to date | -46.0% |
| 1 year | -49.9% |
| 3 years | +2.2% |
| 5 years | -46.0% |
| 10 years | n/a |
| Since Aug 20, 2018 | -55.7% |
| Compound annual growth, 8.1 years | -9.6% |
CRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,040 on Mar 21, 2019
- All time low close
- ₫4,090 on Mar 31, 2023
- 52 week high
- ₫10,850 on Mar 23, 2026
- 52 week low
- ₫5,000 on Sep 28, 2026
- Deepest drawdown
- -77.3% from Mar 21, 2019 to Mar 31, 2023, not yet recovered
- Best single session
- +7.5% on Jul 29, 2020
- Worst single session
- -7.1% on Jun 15, 2022
- Volatility, 1 year annualised
- 33.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, +59%
- Worst calendar year
- 2022, -48%
CRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 20, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,450 | ₫10,850 | ₫5,000 | ₫5,110 | -46.0% | 236.2M | 180 |
| 2025 | ₫5,900 | ₫12,800 | ₫5,770 | ₫9,460 | +58.7% | 193.5M | 249 |
| 2024 | ₫4,820 | ₫6,890 | ₫4,820 | ₫5,960 | +24.4% | 39.1M | 250 |
| 2023 | ₫5,610 | ₫6,400 | ₫4,040 | ₫4,790 | -8.8% | 14.6M | 249 |
| 2022 | ₫10,000 | ₫10,570 | ₫4,170 | ₫5,250 | -47.5% | 48.2M | 249 |
| 2021 | ₫8,070 | ₫12,370 | ₫6,190 | ₫10,000 | +23.9% | 80.5M | 250 |
| 2020 | ₫10,820 | ₫15,620 | ₫8,040 | ₫8,070 | -25.4% | 39.1M | 252 |
| 2019 | ₫12,830 | ₫18,590 | ₫10,070 | ₫10,820 | -15.1% | 28M | 250 |
| 2018 | ₫11,530 | ₫16,350 | ₫11,490 | ₫12,750 | n/a | 13.7M | 94 |
CRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫5,110 | -3.4% |
| August 2026 | ₫5,290 | -8.8% |
| July 2026 | ₫5,800 | -3.3% |
| June 2026 | ₫6,000 | -4.8% |
| May 2026 | ₫6,300 | -30.0% |
| April 2026 | ₫9,000 | -9.5% |
| March 2026 | ₫9,940 | +1.9% |
| February 2026 | ₫9,750 | +5.6% |
| January 2026 | ₫9,230 | -2.4% |
| December 2025 | ₫9,460 | -2.0% |
| November 2025 | ₫9,650 | +0.2% |
| October 2025 | ₫9,630 | -1.9% |
About the CRC data
Daily bars. 2,023 sessions from Aug 20, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CMV Camau Trading Joint Stock Company
- CMX Camimex Group Joint Stock Company
- CNG CNG Viet Nam Joint Stock Company
- COM Materials Petroleum Joint Stock Company
- CRE Century Land Joint Stock Company
- CRV CRV Real Estate Group Joint Stock Company
- CSM The Southern Rubber Industry Joint Stock Company
- CSV South Basic Chemicals Joint Stock Company
Common questions
CRC share price history
