Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 7,030.00
+60.00 (0.86%)
At close: Aug 29, 2025
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7,290.00 | 7,390.00 | 7,150.00 | 7,240.00 | 7,240.00 | - | 525,583 |
| Jul 29, 2025 | 7,690.00 | 7,760.00 | 7,240.00 | 7,240.00 | 7,240.00 | -4.74% | 1,397,280 |
| Jul 28, 2025 | 7,330.00 | 7,670.00 | 7,330.00 | 7,600.00 | 7,600.00 | 4.11% | 1,524,030 |
| Jul 25, 2025 | 7,250.00 | 7,310.00 | 7,190.00 | 7,300.00 | 7,300.00 | 0.69% | 818,797 |
| Jul 24, 2025 | 7,220.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 0.14% | 448,893 |
| Jul 23, 2025 | 7,340.00 | 7,340.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.82% | 593,587 |
| Jul 22, 2025 | 7,230.00 | 7,320.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.69% | 297,820 |
| Jul 21, 2025 | 7,290.00 | 7,490.00 | 7,210.00 | 7,250.00 | 7,250.00 | -1.49% | 621,706 |
| Jul 18, 2025 | 7,440.00 | 7,440.00 | 7,270.00 | 7,360.00 | 7,360.00 | 0.96% | 598,552 |
| Jul 17, 2025 | 7,390.00 | 7,520.00 | 7,250.00 | 7,290.00 | 7,290.00 | -0.14% | 838,811 |
| Jul 16, 2025 | 7,380.00 | 7,380.00 | 7,260.00 | 7,300.00 | 7,300.00 | -1.08% | 435,142 |
| Jul 15, 2025 | 7,200.00 | 7,550.00 | 7,200.00 | 7,380.00 | 7,380.00 | 2.50% | 1,066,896 |
| Jul 14, 2025 | 7,260.00 | 7,280.00 | 7,050.00 | 7,200.00 | 7,200.00 | -0.83% | 635,108 |
| Jul 11, 2025 | 7,350.00 | 7,350.00 | 7,090.00 | 7,260.00 | 7,260.00 | - | 344,109 |
| Jul 10, 2025 | 7,110.00 | 7,450.00 | 7,110.00 | 7,260.00 | 7,260.00 | 2.11% | 599,941 |
| Jul 9, 2025 | 7,100.00 | 7,170.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.85% | 319,951 |
| Jul 8, 2025 | 7,020.00 | 7,100.00 | 6,980.00 | 7,050.00 | 7,050.00 | 0.71% | 363,591 |
| Jul 7, 2025 | 6,930.00 | 7,090.00 | 6,920.00 | 7,000.00 | 7,000.00 | 1.01% | 281,606 |
| Jul 4, 2025 | 6,880.00 | 6,940.00 | 6,880.00 | 6,930.00 | 6,930.00 | 0.73% | 257,240 |
| Jul 3, 2025 | 6,850.00 | 6,920.00 | 6,840.00 | 6,880.00 | 6,880.00 | 0.58% | 320,467 |
| Jul 2, 2025 | 6,780.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,840.00 | 1.03% | 129,288 |
| Jul 1, 2025 | 6,860.00 | 6,860.00 | 6,770.00 | 6,770.00 | 6,770.00 | -1.17% | 299,046 |
| Jun 30, 2025 | 6,880.00 | 6,930.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.44% | 84,241 |
| Jun 27, 2025 | 6,880.00 | 6,910.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.29% | 100,846 |
| Jun 26, 2025 | 6,860.00 | 6,880.00 | 6,800.00 | 6,860.00 | 6,860.00 | - | 47,510 |
| Jun 25, 2025 | 6,840.00 | 6,930.00 | 6,840.00 | 6,860.00 | 6,860.00 | 0.29% | 139,362 |
| Jun 24, 2025 | 6,780.00 | 6,950.00 | 6,780.00 | 6,840.00 | 6,840.00 | 1.03% | 176,199 |
| Jun 23, 2025 | 6,670.00 | 6,780.00 | 6,670.00 | 6,770.00 | 6,770.00 | -0.88% | 128,953 |