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
2023-12-29 4,763.16 4,789.47 4,736.84 4,789.47 0.0M
2023-12-28 4,807.02 4,807.02 4,745.61 4,780.70 0.0M
2023-12-27 4,780.70 4,824.56 4,780.70 4,807.02 0.0M
2023-12-26 4,789.47 4,824.56 4,736.84 4,798.25 0.2M
2023-12-25 4,824.56 4,824.56 4,754.39 4,807.02 0.0M
2023-12-22 4,771.93 4,815.79 4,754.39 4,798.25 0.0M
2023-12-21 4,789.47 4,859.65 4,789.47 4,824.56 0.0M
2023-12-20 4,745.61 4,894.74 4,745.61 4,868.42 0.0M
2023-12-19 4,973.68 4,973.68 4,736.84 4,903.51 0.1M
2023-12-18 4,991.23 4,991.23 4,877.19 4,973.68 0.1M
2023-12-15 5,000.00 5,035.09 4,877.19 4,964.91 0.0M
2023-12-14 4,973.68 5,000.00 4,973.68 4,991.23 0.0M
2023-12-13 4,991.23 5,000.00 4,903.51 4,973.68 0.1M
2023-12-12 4,964.91 4,964.91 4,938.60 4,964.91 0.0M
2023-12-11 4,982.46 4,991.23 4,921.05 4,964.91 0.0M
2023-12-08 4,973.68 5,052.63 4,929.82 4,947.37 0.0M
2023-12-07 4,956.14 4,991.23 4,868.42 4,929.82 0.1M
2023-12-06 4,929.82 4,947.37 4,894.74 4,938.60 0.0M
2023-12-05 4,956.14 4,956.14 4,877.19 4,912.28 0.0M
2023-12-04 4,912.28 4,973.68 4,912.28 4,956.14 0.0M
2023-12-01 4,964.91 4,973.68 4,807.02 4,973.68 0.0M
2023-11-30 4,991.23 5,008.77 4,929.82 4,991.23 0.0M
2023-11-29 4,991.23 5,000.00 4,921.05 4,991.23 0.0M
2023-11-28 4,912.28 5,000.00 4,868.42 5,000.00 0.0M
2023-11-27 4,903.51 5,008.77 4,903.51 5,000.00 0.0M
2023-11-24 5,078.95 5,078.95 4,956.14 4,982.46 0.0M
2023-11-23 5,026.32 5,131.58 5,026.32 5,078.95 0.1M
2023-11-22 5,000.00 5,122.81 5,000.00 5,052.63 0.0M
2023-11-21 4,885.97 5,000.00 4,885.97 5,000.00 0.1M
2023-11-20 4,728.07 5,000.00 4,728.07 4,964.91 0.1M
2023-11-17 4,956.14 5,175.44 4,947.37 4,947.37 0.2M
2023-11-16 4,885.97 4,956.14 4,736.84 4,947.37 0.1M
2023-11-15 5,087.72 5,087.72 4,789.47 4,903.51 0.1M
2023-11-14 4,842.11 4,877.19 4,789.47 4,877.19 0.0M
2023-11-13 4,868.42 4,912.28 4,824.56 4,868.42 0.1M
2023-11-10 4,771.93 4,868.42 4,649.12 4,868.42 0.1M
2023-11-09 4,657.90 4,780.70 4,657.90 4,780.70 0.0M
2023-11-08 4,622.81 4,684.21 4,622.81 4,640.35 0.0M
2023-11-07 4,587.72 4,649.12 4,587.72 4,640.35 0.0M
2023-11-06 4,692.98 4,692.98 4,596.49 4,675.44 0.0M
2023-11-03 4,666.67 4,684.21 4,491.23 4,684.21 0.0M
2023-11-02 4,587.72 4,736.84 4,587.72 4,605.26 0.0M
2023-11-01 4,578.95 4,587.72 4,578.95 4,587.72 0.0M
2023-10-31 4,701.75 4,701.75 4,570.18 4,570.18 0.0M
2023-10-30 4,912.28 4,912.28 4,631.58 4,631.58 0.0M
2023-10-27 4,640.35 4,657.90 4,517.54 4,657.90 0.0M
2023-10-26 4,657.90 4,657.90 4,482.46 4,622.81 0.1M
2023-10-25 4,666.67 4,780.70 4,614.04 4,736.84 0.1M
2023-10-24 4,736.84 4,938.60 4,561.40 4,692.98 0.0M
2023-10-23 4,701.75 4,701.75 4,640.35 4,692.98 0.0M
2023-10-20 4,578.95 4,692.98 4,570.18 4,692.98 0.1M
2023-10-19 4,719.30 4,719.30 4,649.12 4,666.67 0.0M
2023-10-18 4,754.39 4,824.56 4,649.12 4,719.30 0.1M
2023-10-17 4,824.56 4,885.97 4,789.47 4,824.56 0.1M
2023-10-16 4,824.56 4,824.56 4,745.61 4,798.25 0.0M
2023-10-13 4,833.33 4,868.42 4,736.84 4,824.56 0.1M
2023-10-12 4,956.14 4,956.14 4,736.84 4,824.56 0.1M
2023-10-11 4,956.14 4,964.91 4,868.42 4,956.14 0.1M
2023-10-10 4,614.04 4,973.68 4,614.04 4,964.91 0.3M
2023-10-09 4,649.12 4,675.44 4,570.18 4,649.12 0.1M
2023-10-06 4,649.12 4,649.12 4,605.26 4,649.12 0.1M
2023-10-05 4,719.30 4,754.39 4,631.58 4,649.12 0.1M
2023-10-04 4,614.04 4,745.61 4,614.04 4,649.12 0.1M
2023-10-03 4,921.05 4,921.05 4,649.12 4,745.61 0.1M
2023-10-02 4,912.28 5,000.00 4,912.28 4,938.60 0.0M
2023-09-29 5,149.12 5,157.90 4,973.68 5,000.00 0.1M
2023-09-28 5,000.00 5,043.86 4,912.28 5,000.00 0.1M
2023-09-27 5,105.26 5,105.26 4,885.97 5,087.72 0.1M
2023-09-26 5,263.16 5,342.11 5,087.72 5,105.26 0.1M
2023-09-25 5,315.79 5,421.05 5,192.98 5,192.98 0.1M
2023-09-22 5,421.05 5,517.54 5,263.16 5,315.79 0.1M
2023-09-21 5,614.04 5,701.75 5,482.46 5,482.46 0.1M
2023-09-20 5,385.97 5,526.32 5,385.97 5,526.32 0.1M
2023-09-19 5,438.60 5,438.60 5,350.88 5,429.82 0.1M
2023-09-18 5,543.86 5,614.04 5,350.88 5,438.60 0.1M
2023-09-15 5,701.75 5,763.16 5,526.32 5,552.63 0.1M
2023-09-14 5,736.84 5,833.33 5,456.14 5,701.75 0.1M
2023-09-13 5,815.79 5,877.19 5,710.53 5,807.02 0.1M
2023-09-12 6,008.77 6,008.77 5,728.07 5,815.79 0.1M
2023-09-11 6,008.77 6,008.77 5,710.53 5,710.53 0.1M
2023-09-08 5,885.97 6,000.00 5,885.97 5,956.14 0.2M
2023-09-07 5,684.21 6,035.09 5,614.04 5,859.65 0.2M
2023-09-06 5,614.04 5,771.93 5,570.18 5,666.67 0.0M
2023-09-05 5,526.32 5,640.35 5,447.37 5,614.04 0.1M
2023-08-31 5,517.54 5,517.54 5,438.60 5,447.37 0.1M
2023-08-30 5,587.72 5,587.72 5,456.14 5,517.54 0.0M
2023-08-29 5,526.32 5,701.75 5,263.16 5,508.77 0.2M
2023-08-28 5,447.37 5,517.54 5,429.82 5,517.54 0.0M
2023-08-25 5,438.60 5,438.60 5,394.74 5,438.60 0.0M
2023-08-24 5,271.93 5,403.51 5,043.86 5,403.51 0.1M
2023-08-23 5,500.00 5,614.04 5,263.16 5,403.51 0.0M
2023-08-22 5,508.77 5,508.77 5,263.16 5,412.28 0.0M
2023-08-21 5,535.09 5,535.09 5,342.11 5,508.77 0.1M
2023-08-18 5,938.60 5,938.60 5,535.09 5,535.09 0.2M
2023-08-17 5,903.51 5,964.91 5,815.79 5,947.37 0.0M
2023-08-16 5,921.05 5,964.91 5,885.97 5,947.37 0.1M
2023-08-15 5,894.74 5,964.91 5,877.19 5,921.05 0.2M
2023-08-14 5,947.37 5,991.23 5,877.19 5,956.14 0.2M
2023-08-11 5,956.14 5,964.91 5,877.19 5,956.14 0.1M
2023-08-10 6,017.54 6,026.32 5,947.37 5,956.14 0.1M
2023-08-09 6,035.09 6,052.63 5,964.91 6,026.32 0.1M
2023-08-08 6,052.63 6,078.95 6,017.54 6,035.09 0.1M
2023-08-07 5,956.14 6,131.58 5,929.82 6,035.09 0.1M
2023-08-04 5,973.68 5,973.68 5,807.02 5,956.14 0.1M
2023-08-03 6,149.12 6,149.12 5,964.91 5,973.68 0.1M
2023-08-02 6,228.07 6,271.93 6,140.35 6,140.35 0.2M
2023-08-01 6,359.65 6,368.42 6,228.07 6,228.07 0.2M
2023-07-31 6,070.18 6,403.51 6,052.63 6,350.88 0.3M
2023-07-28 6,052.63 6,105.26 6,026.32 6,105.26 0.2M
2023-07-27 6,008.77 6,087.72 5,991.23 6,052.63 0.1M
2023-07-26 5,973.68 6,131.58 5,973.68 6,000.00 0.0M
2023-07-25 6,184.21 6,184.21 5,964.91 6,096.49 0.1M
2023-07-24 6,140.35 6,192.98 6,035.09 6,192.98 0.1M
2023-07-21 6,043.86 6,131.58 6,017.54 6,096.49 0.2M
2023-07-20 5,964.91 6,017.54 5,938.60 6,017.54 0.2M
2023-07-19 6,149.12 6,149.12 6,008.77 6,017.54 0.1M
2023-07-18 6,131.58 6,210.53 6,052.63 6,210.53 0.3M
2023-07-17 6,315.79 6,315.79 6,000.00 6,140.35 0.3M
2023-07-14 6,315.79 6,315.79 6,271.93 6,315.79 0.6M
2023-07-13 5,903.51 5,903.51 5,903.51 5,903.51 0.1M
2023-07-12 5,429.82 5,517.54 5,315.79 5,517.54 0.1M
2023-07-11 5,078.95 5,175.44 5,078.95 5,157.90 0.0M
2023-07-10 5,017.54 5,070.18 4,921.05 5,035.09 0.1M
2023-07-07 5,105.26 5,157.90 4,964.91 5,017.54 0.0M
2023-07-06 5,166.67 5,228.07 5,000.00 5,157.90 0.0M
2023-07-05 5,245.61 5,263.16 4,885.97 5,192.98 0.1M
2023-07-04 5,166.67 5,263.16 5,166.67 5,245.61 0.0M
2023-07-03 5,280.70 5,289.47 5,210.53 5,219.30 0.0M
2023-06-30 5,403.51 5,403.51 5,166.67 5,289.47 0.0M
2023-06-29 5,219.30 5,307.02 5,157.90 5,263.16 0.1M
2023-06-28 5,298.25 5,342.11 5,210.53 5,263.16 0.0M
2023-06-27 5,289.47 5,333.33 5,184.21 5,298.25 0.0M
2023-06-26 5,385.97 5,385.97 5,157.90 5,298.25 0.0M
2023-06-23 5,438.60 5,438.60 5,131.58 5,385.97 0.0M
2023-06-22 5,438.60 5,438.60 5,289.47 5,438.60 0.1M
2023-06-21 5,578.95 5,605.26 5,394.74 5,438.60 0.0M
2023-06-20 5,394.74 5,614.04 5,385.97 5,438.60 0.0M
2023-06-19 5,429.82 5,429.82 4,921.05 5,394.74 0.1M
2023-06-16 5,236.84 5,429.82 5,236.84 5,271.93 0.0M
2023-06-15 5,508.77 5,508.77 5,087.72 5,236.84 0.0M
2023-06-14 5,526.32 5,578.95 5,438.60 5,438.60 0.1M
2023-06-13 5,535.09 5,596.49 5,447.37 5,570.18 0.0M
2023-06-12 5,701.75 5,701.75 5,438.60 5,596.49 0.1M
2023-06-09 5,350.88 5,605.26 5,350.88 5,543.86 0.1M
2023-06-08 5,333.33 5,482.46 5,087.72 5,350.88 0.2M
2023-06-07 5,263.16 5,342.11 5,228.07 5,307.02 0.2M
2023-06-06 5,105.26 5,333.33 5,052.63 5,280.70 0.1M
2023-06-05 5,052.63 5,184.21 5,052.63 5,087.72 0.1M
2023-06-02 5,350.88 5,403.51 5,043.86 5,131.58 0.2M
2023-06-01 4,912.28 5,114.04 4,912.28 5,114.04 0.3M
2023-05-31 4,710.53 4,912.28 4,631.58 4,780.70 0.1M
2023-05-30 4,736.84 4,736.84 4,614.04 4,666.67 0.1M
2023-05-29 4,596.49 4,649.12 4,561.40 4,622.81 0.1M
2023-05-26 4,561.40 4,605.26 4,500.00 4,500.00 0.1M
2023-05-25 4,578.95 4,596.49 4,543.86 4,552.63 0.0M
2023-05-24 4,543.86 4,605.26 4,508.77 4,578.95 0.1M
2023-05-23 4,543.86 4,543.86 4,482.46 4,517.54 0.0M
2023-05-22 4,508.77 4,552.63 4,491.23 4,517.54 0.0M
2023-05-19 4,543.86 4,543.86 4,500.00 4,500.00 0.0M
2023-05-18 4,517.54 4,543.86 4,508.77 4,535.09 0.1M
2023-05-17 4,491.23 4,552.63 4,491.23 4,517.54 0.0M
2023-05-16 4,561.40 4,561.40 4,500.00 4,517.54 0.0M
2023-05-15 4,491.23 4,605.26 4,491.23 4,500.00 0.1M
2023-05-12 4,456.14 4,517.54 4,438.60 4,491.23 0.0M
2023-05-11 4,456.14 4,640.35 4,456.14 4,456.14 0.1M
2023-05-10 4,403.51 4,464.91 4,394.74 4,456.14 0.1M
2023-05-09 4,307.02 4,456.14 4,298.25 4,403.51 0.1M
2023-05-08 4,254.39 4,333.33 4,254.39 4,324.56 0.1M
2023-05-05 4,166.67 4,280.70 4,166.67 4,280.70 0.1M
2023-05-04 4,131.58 4,166.67 4,122.81 4,166.67 0.0M
2023-04-28 4,140.35 4,166.67 4,122.81 4,166.67 0.1M
2023-04-27 4,122.81 4,122.81 4,096.49 4,122.81 0.0M
2023-04-26 4,078.95 4,105.26 4,043.86 4,105.26 0.0M
2023-04-25 4,131.58 4,140.35 4,105.26 4,105.26 0.0M
2023-04-24 4,105.26 4,140.35 4,105.26 4,131.58 0.0M
2023-04-21 4,096.49 4,140.35 4,096.49 4,114.04 0.0M
2023-04-20 4,114.04 4,149.12 4,078.95 4,122.81 0.0M
2023-04-19 4,140.35 4,157.90 4,114.04 4,114.04 0.0M
2023-04-18 4,122.81 4,157.90 4,087.72 4,149.12 0.1M
2023-04-17 4,131.58 4,166.67 4,122.81 4,149.12 0.0M
2023-04-14 4,228.07 4,228.07 4,149.12 4,149.12 0.0M
2023-04-13 4,210.53 4,210.53 4,166.67 4,166.67 0.0M
2023-04-12 4,210.53 4,228.07 4,201.75 4,210.53 0.0M
2023-04-11 4,271.93 4,280.70 4,184.21 4,210.53 0.0M
2023-04-10 4,210.53 4,254.39 4,175.44 4,192.98 0.0M
2023-04-07 4,210.53 4,289.47 4,210.53 4,210.53 0.0M
2023-04-06 4,263.16 4,350.88 4,263.16 4,280.70 0.1M
2023-04-05 4,263.16 4,289.47 4,192.98 4,263.16 0.0M
2023-04-04 4,280.70 4,298.25 4,157.90 4,271.93 0.1M
2023-04-03 4,087.72 4,359.65 4,087.72 4,359.65 0.1M
2023-03-31 4,122.81 4,140.35 4,087.72 4,087.72 0.0M
2023-03-30 4,114.04 4,157.90 4,114.04 4,122.81 0.1M
2023-03-29 4,149.12 4,149.12 4,105.26 4,114.04 0.0M
2023-03-28 4,166.67 4,245.61 4,122.81 4,149.12 0.1M
2023-03-27 4,157.90 4,298.25 4,122.81 4,157.90 0.0M
2023-03-24 4,210.53 4,210.53 4,140.35 4,149.12 0.1M
2023-03-23 4,219.30 4,228.07 4,122.81 4,210.53 0.0M
2023-03-22 4,263.16 4,298.25 4,219.30 4,219.30 0.0M
2023-03-21 4,271.93 4,271.93 4,175.44 4,263.16 0.0M
2023-03-20 4,315.79 4,368.42 4,254.39 4,271.93 0.0M
2023-03-17 4,473.68 4,473.68 4,280.70 4,280.70 0.0M
2023-03-16 4,350.88 4,350.88 4,236.84 4,280.70 0.0M
2023-03-15 4,456.14 4,456.14 4,298.25 4,324.56 0.0M
2023-03-14 4,385.97 4,385.97 4,298.25 4,298.25 0.0M
2023-03-13 4,429.82 4,535.09 4,377.19 4,421.05 0.0M
2023-03-10 4,359.65 4,456.14 4,359.65 4,429.82 0.0M
2023-03-09 4,517.54 4,517.54 4,403.51 4,447.37 0.0M
2023-03-08 4,385.97 4,421.05 4,385.97 4,403.51 0.0M
2023-03-07 4,412.28 4,412.28 4,359.65 4,359.65 0.0M
2023-03-06 4,412.28 4,438.60 4,385.97 4,394.74 0.0M
2023-03-03 4,385.97 4,429.82 4,315.79 4,385.97 0.0M
2023-03-02 4,394.74 4,456.14 4,385.97 4,385.97 0.0M
2023-03-01 4,473.68 4,473.68 4,385.97 4,394.74 0.0M
2023-02-28 4,473.68 4,473.68 4,385.97 4,385.97 0.0M
2023-02-27 4,508.77 4,552.63 4,368.42 4,385.97 0.0M
2023-02-24 4,561.40 4,561.40 4,438.60 4,447.37 0.0M
2023-02-23 4,517.54 4,561.40 4,429.82 4,561.40 0.0M
2023-02-22 4,570.18 4,622.81 4,517.54 4,517.54 0.0M
2023-02-21 4,710.53 4,736.84 4,385.97 4,631.58 0.1M
2023-02-20 4,543.86 4,710.53 4,508.77 4,710.53 0.0M
2023-02-17 4,552.63 4,587.72 4,473.68 4,552.63 0.1M
2023-02-16 4,614.04 4,614.04 4,552.63 4,596.49 0.0M
2023-02-15 4,543.86 4,640.35 4,543.86 4,631.58 0.0M
2023-02-14 4,561.40 4,649.12 4,543.86 4,631.58 0.0M
2023-02-13 4,649.12 4,824.56 4,500.00 4,631.58 0.0M
2023-02-10 4,824.56 4,903.51 4,824.56 4,824.56 0.0M
2023-02-09 4,929.82 4,929.82 4,885.97 4,912.28 0.0M
2023-02-08 4,973.68 4,991.23 4,903.51 4,912.28 0.0M
2023-02-07 4,991.23 5,000.00 4,824.56 4,973.68 0.0M
2023-02-06 5,008.77 5,008.77 4,903.51 5,000.00 0.0M
2023-02-03 5,000.00 5,122.81 5,000.00 5,061.40 0.0M
2023-02-02 5,149.12 5,149.12 5,070.18 5,070.18 0.0M
2023-02-01 5,096.49 5,263.16 5,061.40 5,105.26 0.2M
2023-01-31 5,087.72 5,131.58 5,017.54 5,087.72 0.0M
2023-01-30 5,043.86 5,070.18 4,912.28 5,070.18 0.0M
2023-01-27 5,043.86 5,105.26 4,921.05 5,043.86 0.0M
2023-01-19 5,035.09 5,043.86 4,912.28 5,043.86 0.0M
2023-01-18 4,833.33 5,043.86 4,824.56 5,043.86 0.0M
2023-01-17 4,912.28 4,973.68 4,824.56 4,842.11 0.0M
2023-01-16 5,017.54 5,017.54 4,692.98 4,991.23 0.0M
2023-01-13 5,008.77 5,043.86 5,008.77 5,017.54 0.0M
2023-01-12 5,140.35 5,157.90 5,017.54 5,157.90 0.0M
2023-01-11 4,982.46 5,122.81 4,973.68 5,122.81 0.0M
2023-01-10 5,087.72 5,350.88 5,008.77 5,008.77 0.0M
2023-01-09 5,087.72 5,245.61 5,000.00 5,219.30 0.0M
2023-01-06 5,175.44 5,587.72 5,087.72 5,254.39 0.0M
2023-01-05 5,350.88 5,350.88 4,921.05 5,350.88 0.1M
2023-01-04 5,359.65 5,429.82 5,087.72 5,263.16 0.1M
2023-01-03 5,605.26 5,605.26 5,350.88 5,350.88 0.1M