Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 6,300.00
+100.00 (1.61%)
At close: Oct 31, 2025
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,200.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 112,808 |
| Oct 30, 2025 | 6,280.00 | 6,280.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.96% | 73,351 |
| Oct 29, 2025 | 6,120.00 | 6,350.00 | 6,110.00 | 6,260.00 | 6,260.00 | 2.29% | 194,336 |
| Oct 28, 2025 | 6,100.00 | 6,180.00 | 6,030.00 | 6,120.00 | 6,120.00 | 0.33% | 137,009 |
| Oct 27, 2025 | 6,140.00 | 6,180.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.65% | 74,268 |
| Oct 24, 2025 | 6,160.00 | 6,200.00 | 6,090.00 | 6,140.00 | 6,140.00 | -0.32% | 129,801 |
| Oct 23, 2025 | 6,120.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 1.82% | 109,535 |
| Oct 22, 2025 | 6,270.00 | 6,300.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.58% | 166,906 |
| Oct 21, 2025 | 6,290.00 | 6,290.00 | 5,900.00 | 6,210.00 | 6,210.00 | -0.48% | 321,000 |
| Oct 20, 2025 | 6,700.00 | 6,700.00 | 6,240.00 | 6,240.00 | 6,240.00 | -6.87% | 594,811 |
| Oct 17, 2025 | 6,500.00 | 6,710.00 | 6,500.00 | 6,700.00 | 6,700.00 | -1.18% | 123,061 |
| Oct 16, 2025 | 6,750.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.44% | 160,699 |
| Oct 15, 2025 | 6,860.00 | 6,860.00 | 6,390.00 | 6,750.00 | 6,750.00 | -1.60% | 211,947 |
| Oct 14, 2025 | 6,840.00 | 6,930.00 | 6,790.00 | 6,860.00 | 6,860.00 | 0.15% | 293,328 |
| Oct 13, 2025 | 6,800.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,850.00 | 0.29% | 183,228 |
| 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 |