Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 6,830.00
+10.00 (0.15%)
At close: Oct 10, 2025
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,870.00 | 6,870.00 | 6,800.00 | 6,830.00 | 6,830.00 | 0.15% | 141,629 |
| Oct 9, 2025 | 6,820.00 | 6,860.00 | 6,800.00 | 6,820.00 | 6,820.00 | - | 136,686 |
| Oct 8, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,820.00 | 6,820.00 | - | 198,567 |
| Oct 7, 2025 | 6,820.00 | 6,850.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.44% | 79,183 |
| Oct 6, 2025 | 6,820.00 | 6,890.00 | 6,770.00 | 6,850.00 | 6,850.00 | 0.44% | 208,997 |
| Oct 3, 2025 | 6,850.00 | 6,860.00 | 6,790.00 | 6,820.00 | 6,820.00 | -0.58% | 327,561 |
| Oct 2, 2025 | 6,950.00 | 6,950.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.44% | 343,043 |
| Oct 1, 2025 | 6,910.00 | 6,910.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.15% | 124,172 |
| Sep 30, 2025 | 6,960.00 | 6,960.00 | 6,860.00 | 6,880.00 | 6,880.00 | -1.29% | 352,033 |
| Sep 29, 2025 | 7,030.00 | 7,030.00 | 6,960.00 | 6,970.00 | 6,970.00 | - | 107,940 |
| Sep 26, 2025 | 7,090.00 | 7,090.00 | 6,970.00 | 6,970.00 | 6,970.00 | -1.13% | 178,374 |
| Sep 25, 2025 | 7,080.00 | 7,100.00 | 7,040.00 | 7,050.00 | 7,050.00 | 0.14% | 141,916 |
| Sep 24, 2025 | 6,910.00 | 7,040.00 | 6,910.00 | 7,040.00 | 7,040.00 | 1.59% | 143,963 |
| Sep 23, 2025 | 7,000.00 | 7,000.00 | 6,920.00 | 6,930.00 | 6,930.00 | - | 74,920 |
| Sep 22, 2025 | 7,000.00 | 7,080.00 | 6,900.00 | 6,930.00 | 6,930.00 | -1.00% | 189,300 |
| Sep 19, 2025 | 7,080.00 | 7,080.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.85% | 205,593 |
| Sep 18, 2025 | 7,070.00 | 7,090.00 | 6,980.00 | 7,060.00 | 7,060.00 | -0.14% | 262,170 |
| Sep 17, 2025 | 7,120.00 | 7,150.00 | 7,070.00 | 7,070.00 | 7,070.00 | -0.70% | 170,627 |
| Sep 16, 2025 | 7,170.00 | 7,200.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.70% | 191,798 |
| Sep 15, 2025 | 7,070.00 | 7,180.00 | 7,070.00 | 7,170.00 | 7,170.00 | 1.41% | 282,007 |
| Sep 12, 2025 | 7,000.00 | 7,090.00 | 6,990.00 | 7,070.00 | 7,070.00 | 1.14% | 327,732 |
| Sep 11, 2025 | 7,000.00 | 7,010.00 | 6,860.00 | 6,990.00 | 6,990.00 | -0.99% | 241,600 |
| Sep 10, 2025 | 7,120.00 | 7,120.00 | 6,990.00 | 7,060.00 | 7,060.00 | 0.71% | 162,442 |
| Sep 9, 2025 | 7,010.00 | 7,080.00 | 6,990.00 | 7,010.00 | 7,010.00 | 0.29% | 275,053 |
| Sep 8, 2025 | 7,110.00 | 7,130.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.96% | 556,867 |
| Sep 5, 2025 | 7,250.00 | 7,300.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.97% | 489,762 |
| Sep 4, 2025 | 7,170.00 | 7,300.00 | 7,130.00 | 7,200.00 | 7,200.00 | 0.98% | 324,632 |
| Sep 3, 2025 | 7,100.00 | 7,200.00 | 7,040.00 | 7,130.00 | 7,130.00 | 1.42% | 319,458 |
| Aug 29, 2025 | 6,980.00 | 7,110.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.86% | 433,609 |
| Aug 28, 2025 | 7,000.00 | 7,020.00 | 6,960.00 | 6,970.00 | 6,970.00 | - | 417,743 |
| Aug 27, 2025 | 7,090.00 | 7,150.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.99% | 511,825 |
| Aug 26, 2025 | 6,910.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 1.88% | 371,435 |
| Aug 25, 2025 | 7,200.00 | 7,200.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.68% | 475,149 |
| Aug 22, 2025 | 7,400.00 | 7,500.00 | 7,040.00 | 7,100.00 | 7,100.00 | -6.08% | 1,303,580 |
| Aug 21, 2025 | 7,610.00 | 7,700.00 | 7,400.00 | 7,560.00 | 7,560.00 | -0.53% | 542,503 |
| Aug 20, 2025 | 7,890.00 | 7,890.00 | 7,540.00 | 7,600.00 | 7,600.00 | -1.68% | 733,447 |
| Aug 19, 2025 | 7,490.00 | 7,970.00 | 7,490.00 | 7,730.00 | 7,730.00 | 3.34% | 1,874,044 |
| Aug 18, 2025 | 7,500.00 | 7,610.00 | 7,440.00 | 7,480.00 | 7,480.00 | 0.13% | 365,701 |
| Aug 15, 2025 | 7,710.00 | 7,780.00 | 7,450.00 | 7,470.00 | 7,470.00 | -2.99% | 772,444 |
| Aug 14, 2025 | 7,710.00 | 7,890.00 | 7,620.00 | 7,700.00 | 7,700.00 | -0.13% | 777,401 |
| Aug 13, 2025 | 7,710.00 | 7,750.00 | 7,560.00 | 7,710.00 | 7,710.00 | 1.45% | 803,681 |
| Aug 12, 2025 | 7,820.00 | 7,830.00 | 7,550.00 | 7,600.00 | 7,600.00 | -2.31% | 855,603 |
| Aug 11, 2025 | 7,990.00 | 8,100.00 | 7,760.00 | 7,780.00 | 7,780.00 | -0.51% | 913,854 |
| Aug 8, 2025 | 7,560.00 | 7,950.00 | 7,500.00 | 7,820.00 | 7,820.00 | 3.44% | 1,558,877 |
| Aug 7, 2025 | 7,420.00 | 7,630.00 | 7,400.00 | 7,560.00 | 7,560.00 | 2.58% | 992,338 |
| Aug 6, 2025 | 7,330.00 | 7,480.00 | 7,310.00 | 7,370.00 | 7,370.00 | 0.41% | 742,654 |
| Aug 5, 2025 | 7,420.00 | 7,650.00 | 7,290.00 | 7,340.00 | 7,340.00 | - | 1,238,547 |
| Aug 4, 2025 | 7,240.00 | 7,380.00 | 7,220.00 | 7,340.00 | 7,340.00 | 1.24% | 427,490 |
| Aug 1, 2025 | 7,350.00 | 7,350.00 | 7,230.00 | 7,250.00 | 7,250.00 | -1.36% | 311,754 |
| Jul 31, 2025 | 7,290.00 | 7,390.00 | 7,230.00 | 7,350.00 | 7,350.00 | 1.52% | 534,930 |