Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 5,700.00
-60.00 (-1.04%)
At close: Feb 27, 2026
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 131,000 |
| Feb 26, 2026 | 5,800.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,760.00 | -0.69% | 136,987 |
| Feb 25, 2026 | 5,810.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.17% | 48,804 |
| Feb 24, 2026 | 5,880.00 | 5,880.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.17% | 37,992 |
| Feb 23, 2026 | 5,950.00 | 5,970.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 261,777 |
| Feb 13, 2026 | 5,650.00 | 6,000.00 | 5,650.00 | 6,000.00 | 6,000.00 | 5.08% | 84,289 |
| Feb 12, 2026 | 5,690.00 | 5,750.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.17% | 102,335 |
| Feb 11, 2026 | 5,750.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 248,082 |
| Feb 10, 2026 | 5,720.00 | 5,720.00 | 5,650.00 | 5,720.00 | 5,720.00 | - | 56,901 |
| Feb 9, 2026 | 5,730.00 | 5,790.00 | 5,690.00 | 5,720.00 | 5,720.00 | 0.35% | 6,612 |
| Feb 6, 2026 | 5,690.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.18% | 154,259 |
| Feb 5, 2026 | 5,710.00 | 5,740.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.35% | 154,897 |
| Feb 4, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.17% | 253,636 |
| Feb 3, 2026 | 5,750.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,720.00 | - | 86,749 |
| Feb 2, 2026 | 5,820.00 | 5,820.00 | 5,690.00 | 5,720.00 | 5,720.00 | -1.72% | 164,762 |
| Jan 30, 2026 | 5,800.00 | 5,830.00 | 5,720.00 | 5,820.00 | 5,820.00 | 1.04% | 59,435 |
| Jan 29, 2026 | 5,720.00 | 5,770.00 | 5,720.00 | 5,760.00 | 5,760.00 | - | 104,501 |
| Jan 28, 2026 | 5,750.00 | 5,830.00 | 5,750.00 | 5,760.00 | 5,760.00 | 0.17% | 45,216 |
| Jan 27, 2026 | 5,800.00 | 5,830.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.86% | 71,040 |
| Jan 26, 2026 | 6,000.00 | 6,010.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.49% | 269,642 |
| Jan 23, 2026 | 5,920.00 | 6,010.00 | 5,920.00 | 6,010.00 | 6,010.00 | -0.17% | 118,057 |
| Jan 22, 2026 | 5,960.00 | 6,040.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.33% | 393,419 |
| Jan 21, 2026 | 6,070.00 | 6,080.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.64% | 749,090 |
| Jan 20, 2026 | 6,160.00 | 6,160.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.33% | 100,211 |
| Jan 19, 2026 | 6,090.00 | 6,180.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.49% | 64,700 |
| Jan 16, 2026 | 6,170.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | 0.50% | 103,858 |
| Jan 15, 2026 | 6,120.00 | 6,130.00 | 6,060.00 | 6,060.00 | 6,060.00 | - | 590,970 |
| Jan 14, 2026 | 6,140.00 | 6,140.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.30% | 120,467 |
| Jan 13, 2026 | 6,190.00 | 6,190.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.49% | 129,176 |
| Jan 12, 2026 | 6,090.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.16% | 100,372 |
| Jan 9, 2026 | 6,150.00 | 6,170.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.81% | 148,478 |
| Jan 8, 2026 | 6,120.00 | 6,180.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.16% | 73,291 |
| Jan 7, 2026 | 6,120.00 | 6,140.00 | 6,080.00 | 6,140.00 | 6,140.00 | 0.99% | 86,729 |
| Jan 6, 2026 | 6,100.00 | 6,110.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.16% | 266,507 |
| Jan 5, 2026 | 6,170.00 | 6,170.00 | 6,080.00 | 6,090.00 | 6,090.00 | -1.30% | 115,863 |
| Dec 31, 2025 | 6,110.00 | 6,180.00 | 6,110.00 | 6,170.00 | 6,170.00 | -0.16% | 68,415 |
| Dec 30, 2025 | 6,200.00 | 6,200.00 | 6,050.00 | 6,180.00 | 6,180.00 | -0.32% | 33,637 |
| Dec 29, 2025 | 6,240.00 | 6,240.00 | 6,110.00 | 6,200.00 | 6,200.00 | - | 694,105 |
| Dec 26, 2025 | 6,140.00 | 6,200.00 | 6,080.00 | 6,200.00 | 6,200.00 | 0.98% | 131,622 |
| Dec 25, 2025 | 6,110.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.16% | 22,055 |
| Dec 24, 2025 | 6,110.00 | 6,150.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.33% | 135,945 |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.33% | 26,539 |
| Dec 22, 2025 | 6,100.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.65% | 101,918 |
| Dec 19, 2025 | 6,080.00 | 6,140.00 | 6,050.00 | 6,110.00 | 6,110.00 | 0.49% | 50,867 |
| Dec 18, 2025 | 6,150.00 | 6,150.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.82% | 42,741 |
| Dec 17, 2025 | 6,170.00 | 6,170.00 | 6,010.00 | 6,130.00 | 6,130.00 | -0.49% | 145,345 |
| Dec 16, 2025 | 6,110.00 | 6,160.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.98% | 175,658 |
| Dec 15, 2025 | 6,050.00 | 6,220.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.49% | 66,797 |
| Dec 12, 2025 | 6,190.00 | 6,200.00 | 6,120.00 | 6,130.00 | 6,130.00 | -1.29% | 141,633 |
| Dec 11, 2025 | 6,210.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,210.00 | - | 88,687 |