Create Capital Vietnam Limited JSC

CRC
🏛️ 越南 →
10,200.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10,350.88 10,350.88 10,000.00 10,000.00 0.2M
2021-12-30 10,131.58 10,394.74 9,956.14 10,263.16 0.3M
2021-12-29 10,526.32 10,526.32 10,175.44 10,175.44 0.4M
2021-12-28 10,307.02 10,350.88 10,175.44 10,307.02 0.6M
2021-12-27 9,692.98 10,131.58 9,692.98 10,131.58 0.3M
2021-12-24 9,473.69 9,649.12 9,473.69 9,649.12 0.3M
2021-12-23 9,736.84 9,736.84 9,385.97 9,473.69 0.6M
2021-12-22 9,736.84 10,000.00 9,649.12 9,780.70 0.3M
2021-12-21 9,605.26 9,780.70 9,473.69 9,692.98 0.7M
2021-12-20 9,912.28 10,043.86 9,473.69 9,605.26 0.3M
2021-12-17 9,956.14 10,000.00 9,780.70 9,912.28 0.3M
2021-12-16 10,131.58 10,263.16 9,912.28 9,956.14 0.4M
2021-12-15 9,868.42 10,350.88 9,868.42 10,131.58 1.1M
2021-12-14 10,043.86 10,043.86 9,868.42 9,868.42 0.5M
2021-12-13 9,736.84 9,956.14 9,605.26 9,868.42 0.8M
2021-12-10 9,473.69 9,736.84 9,473.69 9,605.26 0.3M
2021-12-09 9,342.11 9,649.12 9,342.11 9,473.69 0.4M
2021-12-08 10,043.86 10,043.86 9,605.26 9,649.12 0.4M
2021-12-07 10,043.86 10,263.16 9,298.25 9,824.56 0.5M
2021-12-06 10,745.61 10,745.61 9,956.14 9,956.14 0.4M
2021-12-03 11,403.51 11,403.51 10,701.76 10,701.76 0.3M
2021-12-02 10,964.91 11,403.51 10,789.47 11,315.79 0.3M
2021-12-01 10,964.91 11,008.77 10,789.47 10,789.47 0.4M
2021-11-30 10,877.19 11,228.07 10,833.33 10,964.91 0.3M
2021-11-29 10,350.88 11,096.49 10,350.88 10,877.19 0.3M
2021-11-26 10,877.19 11,315.79 10,789.47 11,052.63 0.2M
2021-11-25 11,228.07 11,315.79 10,833.33 10,877.19 0.4M
2021-11-24 11,228.07 11,798.25 11,228.07 11,315.79 0.5M
2021-11-23 10,877.19 11,315.79 10,701.76 11,315.79 0.2M
2021-11-22 11,929.83 12,280.70 11,228.07 11,228.07 0.8M
2021-11-19 11,403.51 12,368.42 11,403.51 11,842.11 1.6M
2021-11-18 11,315.79 11,710.53 11,184.21 11,578.95 0.7M
2021-11-17 10,789.47 11,403.51 10,745.61 11,315.79 0.6M
2021-11-16 11,491.23 11,491.23 10,701.76 11,052.63 0.3M
2021-11-15 11,578.95 11,798.25 11,228.07 11,491.23 0.6M
2021-11-12 10,614.04 11,315.79 10,526.32 11,315.79 0.9M
2021-11-11 10,570.18 10,789.47 10,526.32 10,614.04 0.4M
2021-11-10 10,614.04 10,657.90 10,350.88 10,614.04 0.3M
2021-11-09 10,877.19 10,877.19 10,526.32 10,570.18 0.2M
2021-11-08 10,526.32 10,877.19 10,526.32 10,877.19 0.3M
2021-11-05 10,745.61 10,745.61 10,482.46 10,701.76 0.3M
2021-11-04 10,438.60 10,701.76 9,912.28 10,657.90 0.3M
2021-11-03 11,710.53 11,710.53 10,394.74 10,438.60 1.0M
2021-11-02 10,482.46 11,140.35 10,350.88 11,140.35 0.8M
2021-11-01 10,789.47 10,789.47 10,438.60 10,438.60 0.5M
2021-10-29 10,438.60 10,614.04 10,350.88 10,526.32 0.4M
2021-10-28 10,701.76 10,789.47 10,438.60 10,570.18 0.3M
2021-10-27 10,438.60 10,789.47 10,350.88 10,789.47 0.7M
2021-10-26 10,087.72 10,350.88 10,087.72 10,307.02 0.7M
2021-10-25 10,000.00 10,219.30 9,868.42 10,087.72 0.6M
2021-10-22 9,692.98 10,175.44 9,605.26 10,000.00 0.7M
2021-10-21 9,824.56 9,868.42 9,649.12 9,692.98 0.2M
2021-10-20 9,868.42 9,912.28 9,561.40 9,824.56 0.4M
2021-10-19 9,780.70 9,912.28 9,649.12 9,868.42 0.4M
2021-10-18 10,000.00 10,000.00 9,736.84 9,780.70 0.3M
2021-10-15 10,043.86 10,526.32 10,000.00 10,000.00 0.6M
2021-10-14 9,868.42 10,087.72 9,824.56 10,000.00 0.2M
2021-10-13 9,912.28 10,043.86 9,868.42 9,868.42 0.2M
2021-10-12 10,000.00 10,043.86 9,868.42 10,000.00 0.3M
2021-10-11 10,175.44 10,350.88 10,000.00 10,043.86 0.3M
2021-10-08 10,043.86 10,482.46 10,000.00 10,131.58 0.6M
2021-10-07 10,131.58 10,263.16 10,043.86 10,043.86 0.5M
2021-10-06 10,307.02 10,350.88 9,824.56 10,087.72 0.7M
2021-10-05 10,263.16 10,526.32 10,263.16 10,438.60 0.4M
2021-10-04 10,833.33 10,877.19 10,394.74 10,482.46 0.6M
2021-10-01 9,517.54 10,438.60 9,517.54 10,438.60 1.5M
2021-09-30 9,429.83 9,780.70 9,298.25 9,780.70 0.4M
2021-09-29 9,254.39 9,473.69 9,078.95 9,473.69 0.2M
2021-09-28 9,122.81 9,473.69 8,728.07 9,473.69 0.2M
2021-09-27 9,385.97 9,736.84 9,210.53 9,254.39 0.3M
2021-09-24 9,007.75 9,442.34 8,770.71 8,928.74 0.5M
2021-09-23 9,560.86 9,600.37 9,126.28 9,165.78 0.6M
2021-09-22 9,481.85 9,718.89 9,481.85 9,560.86 0.4M
2021-09-21 9,402.83 9,718.89 9,323.81 9,560.86 0.4M
2021-09-20 9,679.38 9,679.38 9,402.83 9,560.86 0.3M
2021-09-17 9,876.92 9,876.92 9,481.85 9,679.38 0.4M
2021-09-16 9,521.35 9,639.88 9,481.85 9,521.35 0.2M
2021-09-15 9,758.40 9,758.40 9,481.85 9,521.35 0.4M
2021-09-14 9,560.86 9,758.40 9,560.86 9,718.89 0.4M
2021-09-13 9,797.91 9,837.41 9,679.38 9,679.38 0.3M
2021-09-10 9,679.38 9,876.92 9,442.34 9,837.41 1.0M
2021-09-09 9,560.86 9,758.40 9,521.35 9,679.38 0.3M
2021-09-08 9,560.86 9,758.40 9,402.83 9,560.86 0.4M
2021-09-07 9,876.92 9,876.92 9,481.85 9,560.86 0.5M
2021-09-06 9,402.83 9,995.44 9,402.83 9,995.44 0.5M
2021-09-01 9,323.81 9,402.83 9,165.78 9,363.32 0.4M
2021-08-31 9,284.31 9,323.81 9,086.77 9,284.31 0.4M
2021-08-30 9,007.75 9,363.32 8,889.23 9,284.31 0.3M
2021-08-27 8,770.71 9,086.77 8,612.68 9,007.75 0.3M
2021-08-26 8,573.17 8,849.72 8,573.17 8,691.69 0.4M
2021-08-25 8,691.69 8,849.72 8,454.65 8,691.69 0.4M
2021-08-24 8,415.14 8,691.69 8,296.61 8,336.12 0.1M
2021-08-23 8,612.68 8,691.69 8,375.63 8,415.14 0.1M
2021-08-20 9,126.28 9,244.80 8,257.11 8,375.63 0.4M
2021-08-19 8,296.61 8,849.72 8,138.58 8,849.72 0.3M
2021-08-18 8,138.58 8,533.66 8,138.58 8,296.61 0.2M
2021-08-17 8,533.66 8,533.66 8,138.58 8,296.61 0.5M
2021-08-16 8,849.72 9,086.77 8,375.63 8,573.17 0.4M
2021-08-13 8,849.72 8,849.72 8,691.69 8,849.72 0.5M
2021-08-12 8,296.61 8,296.61 8,217.60 8,296.61 0.4M
2021-08-11 7,545.97 7,806.72 7,545.97 7,767.21 0.3M
2021-08-10 7,624.98 7,664.49 7,545.97 7,617.08 0.2M
2021-08-09 7,624.98 7,727.70 7,609.18 7,624.98 0.2M
2021-08-06 7,585.48 7,743.51 7,545.97 7,624.98 0.1M
2021-08-05 7,798.82 7,862.03 7,624.98 7,743.51 0.1M
2021-08-04 7,822.52 7,822.52 7,506.46 7,767.21 0.7M
2021-08-03 7,269.41 7,387.94 7,229.91 7,348.43 0.5M
2021-08-02 7,308.92 7,348.43 7,269.41 7,285.22 0.1M
2021-07-30 7,269.41 7,387.94 7,229.91 7,308.92 0.2M
2021-07-29 7,261.51 7,348.43 7,190.40 7,269.41 0.3M
2021-07-28 7,269.41 7,348.43 7,111.38 7,261.51 0.2M
2021-07-27 7,237.81 7,348.43 7,198.30 7,269.41 0.1M
2021-07-26 7,229.91 7,324.73 7,127.19 7,229.91 0.2M
2021-07-23 7,206.20 7,269.41 7,111.38 7,229.91 0.2M
2021-07-22 7,032.37 7,269.41 6,961.25 7,229.91 0.3M
2021-07-21 6,953.35 7,190.40 6,953.35 7,111.38 0.2M
2021-07-20 6,953.35 7,111.38 6,874.34 7,032.37 0.1M
2021-07-19 7,111.38 7,111.38 6,953.35 7,024.47 0.1M
2021-07-16 6,953.35 7,229.91 6,953.35 7,190.40 0.6M
2021-07-15 6,874.34 7,032.37 6,803.22 6,953.35 0.3M
2021-07-14 6,795.32 6,913.85 6,637.29 6,874.34 0.2M
2021-07-13 6,637.29 6,866.44 6,637.29 6,716.31 0.1M
2021-07-12 7,111.38 7,111.38 6,613.59 6,637.29 0.1M
2021-07-09 7,040.27 7,269.41 7,040.27 7,111.38 0.2M
2021-07-08 6,803.22 7,301.02 6,803.22 7,190.40 0.1M
2021-07-07 7,324.73 7,324.73 7,032.37 7,308.92 0.2M
2021-07-06 7,348.43 7,506.46 7,324.73 7,324.73 0.2M
2021-07-05 7,609.18 7,664.49 7,277.32 7,466.95 0.1M
2021-07-02 7,514.36 7,664.49 7,506.46 7,609.18 0.1M
2021-07-01 7,506.46 7,743.51 7,506.46 7,624.98 0.3M
2021-06-30 7,743.51 7,743.51 7,506.46 7,624.98 0.2M
2021-06-29 7,664.49 7,743.51 7,545.97 7,593.38 0.2M
2021-06-28 7,743.51 7,901.54 7,585.48 7,585.48 0.2M
2021-06-25 7,790.92 8,059.57 7,585.48 7,893.64 0.4M
2021-06-24 7,743.51 8,217.60 7,743.51 7,862.03 0.1M
2021-06-23 8,296.61 8,336.12 7,901.54 7,941.05 0.2M
2021-06-22 7,941.05 8,375.63 7,901.54 8,217.60 0.6M
2021-06-21 7,767.21 7,941.05 7,743.51 7,941.05 0.6M
2021-06-18 7,577.57 7,862.03 7,561.77 7,767.21 0.4M
2021-06-17 7,585.48 7,624.98 7,024.47 7,577.57 0.4M
2021-06-16 7,545.97 7,585.48 7,545.97 7,545.97 0.2M
2021-06-15 7,506.46 7,624.98 7,506.46 7,545.97 0.1M
2021-06-14 7,648.69 7,743.51 7,506.46 7,506.46 0.2M
2021-06-11 7,387.94 7,506.46 7,387.94 7,466.95 0.2M
2021-06-10 7,269.41 7,387.94 7,269.41 7,387.94 0.2M
2021-06-09 7,348.43 7,348.43 7,111.38 7,293.12 0.3M
2021-06-08 7,585.48 7,585.48 7,348.43 7,387.94 0.1M
2021-06-07 7,624.98 7,664.49 7,364.23 7,506.46 0.1M
2021-06-04 8,099.08 8,099.08 7,585.48 7,624.98 0.1M
2021-06-03 7,348.43 7,664.49 7,348.43 7,624.98 0.2M
2021-06-02 7,190.40 7,348.43 7,190.40 7,348.43 0.1M
2021-06-01 7,111.38 7,348.43 7,111.38 7,229.91 0.1M
2021-05-31 7,506.46 7,522.26 7,348.43 7,403.74 0.1M
2021-05-28 7,545.97 7,901.54 7,538.07 7,538.07 0.2M
2021-05-27 7,506.46 7,822.52 7,506.46 7,624.98 0.1M
2021-05-26 7,664.49 7,893.64 7,624.98 7,656.59 0.2M
2021-05-25 7,427.45 7,901.54 7,427.45 7,901.54 0.1M
2021-05-24 8,296.61 8,296.61 7,901.54 7,901.54 0.2M
2021-05-21 7,427.45 7,941.05 6,913.85 7,941.05 0.6M
2021-05-20 7,664.49 7,743.51 7,427.45 7,427.45 0.1M
2021-05-19 7,862.03 7,862.03 7,648.69 7,664.49 0.2M
2021-05-18 7,869.93 7,893.64 7,624.98 7,862.03 0.1M
2021-05-17 8,059.57 8,059.57 7,743.51 7,869.93 0.1M
2021-05-14 8,059.57 8,138.58 7,893.64 8,059.57 0.2M
2021-05-13 7,901.54 8,138.58 7,893.64 8,059.57 0.3M
2021-05-12 7,672.39 7,901.54 7,648.69 7,901.54 0.3M
2021-05-11 7,624.98 7,743.51 7,624.98 7,743.51 0.3M
2021-05-10 7,901.54 7,901.54 7,664.49 7,672.39 0.1M
2021-05-07 7,941.05 8,138.58 7,877.83 7,901.54 0.2M
2021-05-06 8,336.12 8,336.12 8,138.58 8,138.58 0.2M
2021-05-05 8,138.58 8,454.65 8,138.58 8,296.61 0.1M
2021-05-04 7,901.54 8,178.09 7,877.83 8,138.58 0.1M
2021-04-29 8,296.61 8,296.61 8,099.08 8,138.58 0.1M
2021-04-28 8,296.61 8,454.65 8,138.58 8,257.11 0.0M
2021-04-27 8,296.61 8,494.15 7,743.51 8,059.57 0.0M
2021-04-26 8,612.68 8,731.20 8,296.61 8,296.61 0.1M
2021-04-23 7,901.54 8,612.68 7,585.48 8,612.68 0.3M
2021-04-22 8,691.69 8,691.69 8,099.08 8,099.08 0.5M
2021-04-20 9,086.77 9,086.77 8,691.69 8,691.69 0.2M
2021-04-19 9,402.83 9,402.83 8,928.74 9,086.77 0.2M
2021-04-16 8,849.72 9,442.34 8,770.71 9,086.77 0.3M
2021-04-15 9,442.34 9,442.34 8,810.21 8,849.72 0.5M
2021-04-14 9,323.81 9,481.85 8,928.74 9,442.34 0.2M
2021-04-13 9,797.91 9,797.91 9,481.85 9,481.85 0.4M
2021-04-12 9,876.92 9,876.92 9,758.40 9,797.91 0.3M
2021-04-09 9,758.40 9,916.43 9,758.40 9,797.91 0.3M
2021-04-08 9,797.91 9,876.92 9,718.89 9,758.40 0.2M
2021-04-07 9,718.89 10,153.48 9,639.88 9,758.40 0.7M
2021-04-06 9,679.38 9,679.38 9,560.86 9,639.88 0.2M
2021-04-05 9,639.88 9,758.40 9,600.37 9,679.38 0.3M
2021-04-02 9,481.85 9,718.89 9,481.85 9,639.88 0.3M
2021-04-01 9,481.85 9,718.89 9,442.34 9,560.86 0.1M
2021-03-31 9,402.83 9,639.88 9,363.32 9,639.88 0.1M
2021-03-30 9,442.34 9,481.85 9,402.83 9,442.34 0.2M
2021-03-29 9,560.86 9,560.86 9,323.81 9,442.34 0.3M
2021-03-26 9,442.34 9,521.35 8,889.23 9,521.35 0.3M
2021-03-25 9,916.43 9,916.43 9,521.35 9,521.35 0.2M
2021-03-24 9,481.85 9,797.91 9,442.34 9,521.35 0.4M
2021-03-23 9,955.94 9,955.94 9,718.89 9,758.40 0.3M
2021-03-22 9,837.41 9,955.94 9,600.37 9,955.94 0.5M
2021-03-19 10,074.46 10,113.97 9,837.41 9,876.92 0.6M
2021-03-18 10,667.08 10,667.08 10,192.98 10,232.49 0.3M
2021-03-17 9,718.89 10,390.52 9,718.89 10,311.51 0.7M
2021-03-16 9,560.86 9,797.91 9,560.86 9,718.89 0.8M
2021-03-15 9,718.89 9,718.89 9,560.86 9,560.86 1.2M
2021-03-12 9,600.37 9,718.89 9,560.86 9,560.86 0.4M
2021-03-11 9,718.89 9,797.91 9,481.85 9,560.86 0.7M
2021-03-10 9,402.83 9,481.85 9,323.81 9,442.34 0.5M
2021-03-09 9,363.32 9,600.37 9,244.80 9,442.34 0.6M
2021-03-08 9,402.83 9,718.89 9,284.31 9,363.32 0.9M
2021-03-05 9,244.80 9,442.34 9,086.77 9,402.83 0.6M
2021-03-04 9,481.85 9,718.89 8,849.72 9,244.80 0.6M
2021-03-03 8,810.21 9,323.81 8,691.69 9,323.81 1.0M
2021-03-02 8,454.65 8,731.20 8,454.65 8,731.20 0.8M
2021-03-01 9,086.77 9,086.77 8,652.18 8,731.20 0.8M
2021-02-26 8,652.18 8,652.18 8,375.63 8,652.18 1.2M
2021-02-25 7,348.43 8,099.08 7,348.43 8,099.08 2.7M
2021-02-24 7,656.59 7,783.01 7,269.41 7,585.48 0.2M
2021-02-23 7,783.01 7,783.01 7,514.36 7,617.08 0.2M
2021-02-22 7,498.56 7,656.59 7,364.23 7,545.97 0.2M
2021-02-19 7,182.50 7,348.43 7,119.29 7,340.53 0.1M
2021-02-18 7,182.50 7,182.50 7,040.27 7,119.29 0.1M
2021-02-17 7,095.58 7,111.38 6,953.35 7,040.27 0.1M
2021-02-09 6,676.80 6,890.14 6,637.29 6,724.21 0.1M
2021-02-08 6,969.16 6,969.16 6,566.18 6,676.80 0.1M
2021-02-05 6,858.53 7,000.76 6,858.53 6,969.16 0.1M
2021-02-04 6,826.93 6,937.55 6,676.80 6,858.53 0.1M
2021-02-03 6,637.29 6,874.34 6,479.26 6,716.31 0.1M
2021-02-02 6,400.25 6,716.31 6,242.21 6,637.29 0.2M
2021-02-01 6,558.28 6,945.45 6,107.89 6,550.37 0.1M
2021-01-29 6,060.48 6,716.31 6,060.48 6,558.28 0.3M
2021-01-28 6,992.86 6,992.86 6,510.87 6,510.87 0.3M
2021-01-27 7,348.43 7,498.56 6,992.86 6,992.86 0.3M
2021-01-26 7,822.52 7,822.52 7,427.45 7,506.46 0.2M
2021-01-25 7,822.52 7,901.54 7,743.51 7,862.03 0.2M
2021-01-22 8,059.57 8,059.57 7,822.52 7,822.52 0.3M
2021-01-21 7,585.48 8,059.57 7,585.48 8,059.57 0.3M
2021-01-20 7,735.61 7,735.61 7,348.43 7,585.48 0.3M
2021-01-19 8,217.60 8,217.60 7,711.90 7,735.61 0.3M
2021-01-18 7,901.54 8,573.17 7,585.48 8,217.60 0.8M
2021-01-15 8,178.09 8,178.09 7,980.55 8,020.06 0.3M
2021-01-14 7,941.05 8,217.60 7,901.54 8,059.57 0.4M
2021-01-13 9,007.75 9,007.75 8,257.11 8,336.12 0.9M
2021-01-12 8,454.65 8,454.65 8,375.63 8,454.65 0.9M
2021-01-11 7,901.54 7,901.54 7,743.51 7,901.54 0.6M
2021-01-08 6,921.75 7,403.74 6,921.75 7,403.74 0.6M
2021-01-07 6,740.01 6,953.35 6,629.39 6,921.75 0.3M
2021-01-06 7,316.82 7,316.82 6,929.65 7,032.37 0.4M
2021-01-05 7,743.51 8,217.60 7,206.20 7,356.33 1.1M
2021-01-04 7,901.54 8,059.57 7,348.43 7,743.51 2.4M