Create Capital Vietnam Limited JSC (CRC)

CRC
🏛️ ベトナム →
10,200.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 4,903.51 5,254.39 4,903.51 5,254.39 0.2M
2022-12-29 4,903.51 4,912.28 4,824.56 4,912.28 0.1M
2022-12-28 4,903.51 4,912.28 4,736.84 4,824.56 0.1M
2022-12-27 4,649.12 5,008.77 4,578.95 4,745.61 0.1M
2022-12-26 4,649.12 4,728.07 4,640.35 4,684.21 0.1M
2022-12-23 4,657.90 4,728.07 4,649.12 4,684.21 0.0M
2022-12-22 4,657.90 4,692.98 4,649.12 4,684.21 0.0M
2022-12-21 4,649.12 4,736.84 4,649.12 4,649.12 0.1M
2022-12-20 4,771.93 4,780.70 4,561.40 4,649.12 0.1M
2022-12-19 4,710.53 4,912.28 4,605.26 4,780.70 0.2M
2022-12-16 4,824.56 4,824.56 4,736.84 4,815.79 0.0M
2022-12-15 4,780.70 4,824.56 4,692.98 4,824.56 0.0M
2022-12-14 4,657.90 4,894.74 4,649.12 4,771.93 0.0M
2022-12-13 4,649.12 4,736.84 4,570.18 4,649.12 0.0M
2022-12-12 4,605.26 4,736.84 4,605.26 4,649.12 0.1M
2022-12-09 4,982.46 4,982.46 4,640.35 4,649.12 0.0M
2022-12-08 4,807.02 4,815.79 4,649.12 4,771.93 0.0M
2022-12-07 4,561.40 4,780.70 4,561.40 4,675.44 0.1M
2022-12-06 4,929.82 4,982.46 4,701.75 4,754.39 0.1M
2022-12-05 5,166.67 5,166.67 4,921.05 4,929.82 0.1M
2022-12-02 4,973.68 5,043.86 4,877.19 4,947.37 0.1M
2022-12-01 4,842.11 5,087.72 4,824.56 4,868.42 0.2M
2022-11-30 4,745.61 4,815.79 4,649.12 4,798.25 0.1M
2022-11-29 4,780.70 4,780.70 4,578.95 4,657.90 0.1M
2022-11-28 4,561.40 4,736.84 4,561.40 4,657.90 0.1M
2022-11-25 4,438.60 4,640.35 4,438.60 4,561.40 0.1M
2022-11-24 4,473.68 4,684.21 4,464.91 4,491.23 0.1M
2022-11-23 4,473.68 4,587.72 4,385.97 4,385.97 0.0M
2022-11-22 4,561.40 4,815.79 4,429.82 4,587.72 0.1M
2022-11-21 4,394.74 4,763.16 4,394.74 4,561.40 0.0M
2022-11-18 4,561.40 4,640.35 4,473.68 4,500.00 0.0M
2022-11-17 4,649.12 4,850.88 4,649.12 4,649.12 0.0M
2022-11-16 4,385.97 4,649.12 4,166.67 4,649.12 0.1M
2022-11-15 4,473.68 4,473.68 4,166.67 4,473.68 0.4M
2022-11-14 4,657.90 4,701.75 4,473.68 4,473.68 0.1M
2022-11-11 4,701.75 4,798.25 4,657.90 4,701.75 0.1M
2022-11-10 4,780.70 4,912.28 4,578.95 4,701.75 0.1M
2022-11-09 4,745.61 4,807.02 4,701.75 4,780.70 0.0M
2022-11-08 4,649.12 4,780.70 4,649.12 4,736.84 0.1M
2022-11-07 4,868.42 4,868.42 4,649.12 4,692.98 0.0M
2022-11-04 4,868.42 4,956.14 4,807.02 4,868.42 0.1M
2022-11-03 4,736.84 4,912.28 4,736.84 4,868.42 0.0M
2022-11-02 4,859.65 4,956.14 4,859.65 4,859.65 0.1M
2022-11-01 5,096.49 5,254.39 4,859.65 4,877.19 0.0M
2022-10-31 4,850.88 5,043.86 4,850.88 4,982.46 0.0M
2022-10-28 5,114.04 5,114.04 4,842.11 4,991.23 0.0M
2022-10-27 5,219.30 5,219.30 4,964.91 5,087.72 0.0M
2022-10-26 4,719.30 4,894.74 4,578.95 4,894.74 0.2M
2022-10-25 4,491.23 4,798.25 4,491.23 4,578.95 0.3M
2022-10-24 4,605.26 4,649.12 4,385.97 4,491.23 0.2M
2022-10-21 4,824.56 4,824.56 4,517.54 4,561.40 0.1M
2022-10-20 4,745.61 4,798.25 4,736.84 4,798.25 0.0M
2022-10-19 4,692.98 4,807.02 4,692.98 4,763.16 0.0M
2022-10-18 4,675.44 4,824.56 4,675.44 4,754.39 0.1M
2022-10-17 4,649.12 4,815.79 4,649.12 4,675.44 0.0M
2022-10-14 4,824.56 4,956.14 4,649.12 4,649.12 0.2M
2022-10-13 4,815.79 4,815.79 4,684.21 4,780.70 0.0M
2022-10-12 4,614.04 4,929.82 4,473.68 4,666.67 0.1M
2022-10-11 4,956.14 4,956.14 4,614.04 4,614.04 0.2M
2022-10-10 4,824.56 4,956.14 4,561.40 4,956.14 0.1M
2022-10-07 5,157.90 5,157.90 4,798.25 4,824.56 0.2M
2022-10-06 5,228.07 5,228.07 5,008.77 5,157.90 0.1M
2022-10-05 5,043.86 5,307.02 5,043.86 5,184.21 0.1M
2022-10-04 5,087.72 5,175.44 4,956.14 5,078.95 0.1M
2022-10-03 5,315.79 5,315.79 5,087.72 5,087.72 0.1M
2022-09-30 5,271.93 5,421.05 5,087.72 5,342.11 0.2M
2022-09-29 5,350.88 5,429.82 5,271.93 5,271.93 0.1M
2022-09-28 5,342.11 5,368.42 5,263.16 5,315.79 0.1M
2022-09-27 5,394.74 5,438.60 5,271.93 5,333.33 0.1M
2022-09-26 5,701.75 5,701.75 5,403.51 5,403.51 0.1M
2022-09-23 5,780.70 5,877.19 5,701.75 5,789.47 0.1M
2022-09-22 5,701.75 5,807.02 5,666.67 5,780.70 0.1M
2022-09-21 5,833.33 5,833.33 5,771.93 5,815.79 0.0M
2022-09-20 5,877.19 5,964.91 5,701.75 5,833.33 0.1M
2022-09-19 6,140.35 6,315.79 5,763.16 5,833.33 0.2M
2022-09-16 6,149.12 6,228.07 6,043.86 6,184.21 0.2M
2022-09-15 6,236.84 6,263.16 6,140.35 6,219.30 0.1M
2022-09-14 6,219.30 6,271.93 6,140.35 6,236.84 0.1M
2022-09-13 6,315.79 6,315.79 6,219.30 6,245.61 0.0M
2022-09-12 6,228.07 6,359.65 6,140.35 6,307.02 0.1M
2022-09-09 6,228.07 6,359.65 6,140.35 6,228.07 0.3M
2022-09-08 6,500.00 6,508.77 6,052.63 6,228.07 0.2M
2022-09-07 6,885.97 6,885.97 6,500.00 6,500.00 0.3M
2022-09-06 6,254.39 6,675.44 6,245.61 6,675.44 1.4M
2022-09-05 6,271.93 6,403.51 6,245.61 6,245.61 0.1M
2022-08-31 6,254.39 6,324.56 6,228.07 6,245.61 0.1M
2022-08-30 6,271.93 6,403.51 6,228.07 6,271.93 0.1M
2022-08-29 6,017.54 6,271.93 6,017.54 6,271.93 0.2M
2022-08-26 6,412.28 6,429.82 6,245.61 6,271.93 0.1M
2022-08-25 6,491.23 6,535.09 6,228.07 6,421.05 0.1M
2022-08-24 6,368.42 6,745.61 6,368.42 6,491.23 0.1M
2022-08-23 6,140.35 6,438.60 6,140.35 6,368.42 0.1M
2022-08-22 6,315.79 6,315.79 6,140.35 6,140.35 0.1M
2022-08-19 6,245.61 6,359.65 6,184.21 6,245.61 0.2M
2022-08-18 6,403.51 6,438.60 6,228.07 6,228.07 0.1M
2022-08-17 6,578.95 6,578.95 6,403.51 6,438.60 0.2M
2022-08-16 6,666.67 6,666.67 6,535.09 6,596.49 0.2M
2022-08-15 6,684.21 6,754.39 6,587.72 6,614.04 0.1M
2022-08-12 6,578.95 6,649.12 6,535.09 6,640.35 0.1M
2022-08-11 6,798.25 6,798.25 6,403.51 6,622.81 0.2M
2022-08-10 6,763.16 6,877.19 6,710.53 6,754.39 0.3M
2022-08-09 6,842.11 6,929.82 6,736.84 6,763.16 0.2M
2022-08-08 6,692.98 7,078.95 6,692.98 6,842.11 0.4M
2022-08-05 6,622.81 6,622.81 6,429.82 6,622.81 0.4M
2022-08-04 6,666.67 6,710.53 6,535.09 6,570.18 0.6M
2022-08-03 6,359.65 6,815.79 6,359.65 6,745.61 0.9M
2022-08-02 6,087.72 6,508.77 6,052.63 6,508.77 1.1M
2022-08-01 6,140.35 6,140.35 5,964.91 6,087.72 0.5M
2022-07-29 5,921.05 6,228.07 5,833.33 6,184.21 1.1M
2022-07-28 5,692.98 5,912.28 5,535.09 5,912.28 1.0M
2022-07-27 5,464.91 5,666.67 5,438.60 5,526.32 0.2M
2022-07-26 5,596.49 5,649.12 5,517.54 5,526.32 0.2M
2022-07-25 5,745.61 5,745.61 5,596.49 5,596.49 0.3M
2022-07-22 5,877.19 5,956.14 5,701.75 5,763.16 0.1M
2022-07-21 6,035.09 6,096.49 5,877.19 5,877.19 0.2M
2022-07-20 5,640.35 6,035.09 5,350.88 6,035.09 1.4M
2022-07-19 5,526.32 5,649.12 5,526.32 5,640.35 0.1M
2022-07-18 5,824.56 5,824.56 5,614.04 5,614.04 0.3M
2022-07-15 5,605.26 5,684.21 5,508.77 5,640.35 0.8M
2022-07-14 5,543.86 5,701.75 5,543.86 5,596.49 0.1M
2022-07-13 5,657.90 5,921.05 5,263.16 5,640.35 0.2M
2022-07-12 5,263.16 5,631.58 5,263.16 5,631.58 0.8M
2022-07-11 5,403.51 5,403.51 5,192.98 5,263.16 0.1M
2022-07-08 5,271.93 5,394.74 5,271.93 5,377.19 0.2M
2022-07-07 5,271.93 5,394.74 5,192.98 5,263.16 0.1M
2022-07-06 5,263.16 5,482.46 5,263.16 5,289.47 0.1M
2022-07-05 5,403.51 5,526.32 5,175.44 5,263.16 0.3M
2022-07-04 5,447.37 5,447.37 5,263.16 5,394.74 0.8M
2022-07-01 5,692.98 5,692.98 5,333.33 5,447.37 0.5M
2022-06-30 5,701.75 5,736.84 5,491.23 5,728.07 0.8M
2022-06-29 5,877.19 5,877.19 5,701.75 5,728.07 0.1M
2022-06-28 5,701.75 5,877.19 5,614.04 5,877.19 0.3M
2022-06-27 5,929.82 6,052.63 5,684.21 5,789.47 0.3M
2022-06-24 6,105.26 6,105.26 5,877.19 5,921.05 0.1M
2022-06-23 5,789.47 6,052.63 5,701.75 5,938.60 0.1M
2022-06-22 5,263.16 5,798.25 5,263.16 5,798.25 0.3M
2022-06-21 5,429.82 5,614.04 5,394.74 5,421.05 0.1M
2022-06-20 6,140.35 6,140.35 5,798.25 5,798.25 0.2M
2022-06-17 6,192.98 6,482.46 6,192.98 6,228.07 0.2M
2022-06-16 6,842.11 6,842.11 6,543.86 6,657.90 0.0M
2022-06-15 6,684.21 6,964.91 6,543.86 6,543.86 0.3M
2022-06-14 6,903.51 7,543.86 6,903.51 7,035.09 0.1M
2022-06-13 7,456.14 7,464.91 7,412.28 7,412.28 0.3M
2022-06-10 8,771.93 8,771.93 7,719.30 7,964.91 0.8M
2022-06-09 8,219.30 8,219.30 8,219.30 8,219.30 0.1M
2022-06-08 7,684.21 7,684.21 7,684.21 7,684.21 0.1M
2022-06-07 6,842.11 7,184.21 6,842.11 7,184.21 0.2M
2022-06-06 6,842.11 6,842.11 6,719.30 6,719.30 0.0M
2022-06-03 6,894.74 6,929.82 6,780.70 6,833.33 0.1M
2022-06-02 6,956.14 7,043.86 6,885.97 6,929.82 0.0M
2022-06-01 6,929.82 7,105.26 6,929.82 6,956.14 0.0M
2022-05-31 7,131.58 7,192.98 6,947.37 7,105.26 0.1M
2022-05-30 7,017.54 7,166.67 6,912.28 7,131.58 0.0M
2022-05-27 7,087.72 7,087.72 6,947.37 7,026.32 0.1M
2022-05-26 6,754.39 7,192.98 6,754.39 7,105.26 0.1M
2022-05-25 6,912.28 6,912.28 6,666.67 6,754.39 0.1M
2022-05-24 6,929.82 7,008.77 6,622.81 6,754.39 0.0M
2022-05-23 6,833.33 7,017.54 6,824.56 6,842.11 0.2M
2022-05-20 6,622.81 6,842.11 6,622.81 6,824.56 0.1M
2022-05-19 6,929.82 7,008.77 6,596.49 6,596.49 0.1M
2022-05-18 7,324.56 7,324.56 7,017.54 7,035.09 0.3M
2022-05-17 6,184.21 6,929.82 6,184.21 6,929.82 0.1M
2022-05-16 6,140.35 6,842.11 6,140.35 6,482.46 0.0M
2022-05-13 6,578.95 7,008.77 6,491.23 6,491.23 0.1M
2022-05-12 7,210.53 7,210.53 6,973.68 6,973.68 0.1M
2022-05-11 7,192.98 7,219.30 7,000.00 7,210.53 0.1M
2022-05-10 6,929.82 7,105.26 6,929.82 7,061.40 0.1M
2022-05-09 7,192.98 7,719.30 7,017.54 7,017.54 0.2M
2022-05-06 7,640.35 7,719.30 7,114.04 7,543.86 0.1M
2022-05-05 7,771.93 7,807.02 7,640.35 7,649.12 0.1M
2022-05-04 7,885.97 7,885.97 7,719.30 7,754.39 0.1M
2022-04-29 7,789.47 7,894.74 7,543.86 7,885.97 0.1M
2022-04-28 7,885.97 7,885.97 7,543.86 7,719.30 0.1M
2022-04-27 7,456.14 7,631.58 7,412.28 7,622.81 0.1M
2022-04-26 7,096.49 7,447.37 6,842.11 7,447.37 0.1M
2022-04-25 7,614.04 7,807.02 7,087.72 7,087.72 0.1M
2022-04-22 7,447.37 7,894.74 7,412.28 7,614.04 0.2M
2022-04-21 7,447.37 7,982.46 7,447.37 7,456.14 0.2M
2022-04-20 8,596.49 8,596.49 8,000.00 8,000.00 0.3M
2022-04-19 9,210.53 9,254.39 8,596.49 8,596.49 0.2M
2022-04-18 9,210.53 9,429.83 8,771.93 9,122.81 0.4M
2022-04-15 9,561.40 9,561.40 9,210.53 9,210.53 0.3M
2022-04-14 9,298.25 9,561.40 9,298.25 9,561.40 0.2M
2022-04-13 9,385.97 9,473.69 8,763.16 9,473.69 0.6M
2022-04-12 9,649.12 9,649.12 8,903.51 9,385.97 0.3M
2022-04-08 9,473.69 9,824.56 9,473.69 9,561.40 0.6M
2022-04-07 9,473.69 9,561.40 9,429.83 9,429.83 0.2M
2022-04-06 9,473.69 9,649.12 9,385.97 9,473.69 0.4M
2022-04-05 9,561.40 9,561.40 9,385.97 9,473.69 0.3M
2022-04-04 9,649.12 9,824.56 9,517.54 9,561.40 0.3M
2022-04-01 9,385.97 9,736.84 9,166.67 9,649.12 0.4M
2022-03-31 9,912.28 9,912.28 9,254.39 9,385.97 0.6M
2022-03-30 9,736.84 10,043.86 9,605.26 9,736.84 0.6M
2022-03-29 9,912.28 10,087.72 9,912.28 9,956.14 0.2M
2022-03-28 10,087.72 10,087.72 9,649.12 9,824.56 0.6M
2022-03-25 10,087.72 10,263.16 9,912.28 10,263.16 0.5M
2022-03-24 10,043.86 10,219.30 9,912.28 10,131.58 0.5M
2022-03-23 10,263.16 10,307.02 9,956.14 10,043.86 0.7M
2022-03-22 10,000.00 10,570.18 9,736.84 10,307.02 0.8M
2022-03-21 10,000.00 10,175.44 9,956.14 10,043.86 0.7M
2022-03-18 9,429.83 9,956.14 9,385.97 9,868.42 1.1M
2022-03-17 9,342.11 9,429.83 9,254.39 9,342.11 0.3M
2022-03-16 9,473.69 9,473.69 9,210.53 9,342.11 0.3M
2022-03-15 9,298.25 9,385.97 9,210.53 9,342.11 0.2M
2022-03-14 9,210.53 9,473.69 9,210.53 9,342.11 0.4M
2022-03-11 9,254.39 9,342.11 9,166.67 9,210.53 0.3M
2022-03-10 9,298.25 9,385.97 9,210.53 9,254.39 0.3M
2022-03-09 9,385.97 9,385.97 9,122.81 9,210.53 0.2M
2022-03-08 9,429.83 9,429.83 9,298.25 9,385.97 0.2M
2022-03-07 9,298.25 9,517.54 9,254.39 9,385.97 0.6M
2022-03-04 9,254.39 9,385.97 9,122.81 9,298.25 0.2M
2022-03-03 9,166.67 9,342.11 9,122.81 9,210.53 0.2M
2022-03-02 9,166.67 9,210.53 9,122.81 9,122.81 0.2M
2022-03-01 9,298.25 9,298.25 9,122.81 9,166.67 0.2M
2022-02-28 9,210.53 9,254.39 9,122.81 9,166.67 0.3M
2022-02-25 9,385.97 9,385.97 9,210.53 9,210.53 0.1M
2022-02-24 9,473.69 9,605.26 9,122.81 9,385.97 0.2M
2022-02-23 9,385.97 9,649.12 9,385.97 9,561.40 0.3M
2022-02-22 9,385.97 9,385.97 9,210.53 9,385.97 0.1M
2022-02-21 9,298.25 9,385.97 9,210.53 9,385.97 0.3M
2022-02-18 9,166.67 9,298.25 9,166.67 9,298.25 0.2M
2022-02-17 9,122.81 9,254.39 9,122.81 9,166.67 0.1M
2022-02-16 9,122.81 9,166.67 8,991.23 9,122.81 0.1M
2022-02-15 9,078.95 9,210.53 9,035.09 9,122.81 0.1M
2022-02-14 9,298.25 9,385.97 9,122.81 9,166.67 0.2M
2022-02-11 9,385.97 9,561.40 9,385.97 9,385.97 0.1M
2022-02-10 9,561.40 9,561.40 9,385.97 9,385.97 0.1M
2022-02-09 9,210.53 9,649.12 9,210.53 9,561.40 0.3M
2022-02-08 9,298.25 9,473.69 9,210.53 9,210.53 0.2M
2022-02-07 9,035.09 9,298.25 9,035.09 9,298.25 0.1M
2022-01-28 9,078.95 9,166.67 8,991.23 9,035.09 0.1M
2022-01-27 9,122.81 9,166.67 8,991.23 9,078.95 0.1M
2022-01-26 8,859.65 9,429.83 8,859.65 9,166.67 0.3M
2022-01-25 8,815.79 8,903.51 8,552.63 8,859.65 0.1M
2022-01-24 9,298.25 9,342.11 8,728.07 8,771.93 0.3M
2022-01-21 9,385.97 9,473.69 9,035.09 9,342.11 0.1M
2022-01-20 8,771.93 9,385.97 8,543.86 9,385.97 0.2M
2022-01-19 8,684.21 8,815.79 8,508.77 8,771.93 0.1M
2022-01-18 8,859.65 9,166.67 8,771.93 8,771.93 0.4M
2022-01-17 9,736.84 9,780.70 9,122.81 9,254.39 0.4M
2022-01-14 9,473.69 9,780.70 9,385.97 9,780.70 0.2M
2022-01-13 9,912.28 10,438.60 9,736.84 9,780.70 0.6M
2022-01-12 10,307.02 10,307.02 9,649.12 9,912.28 0.3M
2022-01-11 10,175.44 10,526.32 10,087.72 10,307.02 0.6M
2022-01-10 10,043.86 10,307.02 9,912.28 10,131.58 0.6M
2022-01-07 10,131.58 10,131.58 9,956.14 10,043.86 0.4M
2022-01-06 10,000.00 10,175.44 9,824.56 9,956.14 0.4M
2022-01-05 10,000.00 10,000.00 9,385.97 9,956.14 0.4M
2022-01-04 10,000.00 10,175.44 10,000.00 10,000.00 0.1M