Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 4,250.00
-40.00 (-0.93%)
At close: Jul 3, 2026
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4,280.00 | 4,320.00 | 4,110.00 | 4,250.00 | 4,250.00 | -0.93% | 93,717 |
| Jul 2, 2026 | 4,300.00 | 4,310.00 | 4,260.00 | 4,290.00 | 4,290.00 | - | 68,345 |
| Jul 1, 2026 | 4,120.00 | 4,300.00 | 4,120.00 | 4,290.00 | 4,290.00 | 3.62% | 131,923 |
| Jun 30, 2026 | 4,030.00 | 4,190.00 | 4,000.00 | 4,140.00 | 4,140.00 | 2.73% | 99,767 |
| Jun 29, 2026 | 4,090.00 | 4,100.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.07% | 21,423 |
| Jun 26, 2026 | 4,027.27 | 4,027.27 | 3,990.91 | 4,027.27 | 4,027.27 | 0.68% | 135,955 |
| Jun 25, 2026 | 3,963.64 | 4,036.36 | 3,963.64 | 4,000.00 | 4,000.00 | 0.92% | 112,561 |
| Jun 24, 2026 | 3,963.64 | 3,963.64 | 3,927.27 | 3,963.64 | 3,963.64 | - | 25,001 |
| Jun 23, 2026 | 3,981.82 | 3,981.82 | 3,927.27 | 3,963.64 | 3,963.64 | -0.23% | 156,108 |
| Jun 22, 2026 | 3,963.64 | 3,981.82 | 3,945.46 | 3,972.73 | 3,972.73 | -0.23% | 39,340 |
| Jun 19, 2026 | 4,018.18 | 4,018.18 | 3,954.55 | 3,981.82 | 3,981.82 | -0.45% | 28,398 |
| Jun 18, 2026 | 3,927.27 | 4,027.27 | 3,909.09 | 4,000.00 | 4,000.00 | 1.15% | 194,451 |
| Jun 17, 2026 | 3,972.73 | 3,972.73 | 3,909.09 | 3,954.55 | 3,954.55 | -0.46% | 51,398 |
| Jun 16, 2026 | 3,972.73 | 3,981.82 | 3,909.09 | 3,972.73 | 3,972.73 | -0.23% | 56,311 |
| Jun 15, 2026 | 3,990.91 | 4,000.00 | 3,900.00 | 3,981.82 | 3,981.82 | -0.23% | 126,819 |
| Jun 12, 2026 | 4,000.00 | 4,018.18 | 3,972.73 | 3,990.91 | 3,990.91 | -0.23% | 31,947 |
| Jun 11, 2026 | 3,890.91 | 4,018.18 | 3,890.91 | 4,000.00 | 4,000.00 | 2.80% | 259,877 |
| Jun 10, 2026 | 3,836.36 | 3,909.09 | 3,836.36 | 3,890.91 | 3,890.91 | 0.71% | 66,044 |
| Jun 9, 2026 | 3,845.46 | 3,863.64 | 3,827.27 | 3,863.64 | 3,863.64 | 0.47% | 57,544 |
| Jun 8, 2026 | 3,881.82 | 3,900.00 | 3,845.46 | 3,845.46 | 3,845.45 | -1.63% | 89,897 |
| Jun 5, 2026 | 3,909.09 | 3,909.09 | 3,881.82 | 3,909.09 | 3,909.09 | - | 49,164 |
| Jun 4, 2026 | 3,909.09 | 3,936.36 | 3,881.82 | 3,909.09 | 3,909.09 | - | 46,774 |
| Jun 3, 2026 | 3,900.00 | 3,936.36 | 3,890.91 | 3,909.09 | 3,909.09 | 0.23% | 92,800 |
| Jun 2, 2026 | 3,981.82 | 3,981.82 | 3,900.00 | 3,900.00 | 3,900.00 | -2.05% | 139,796 |
| Jun 1, 2026 | 3,918.18 | 3,981.82 | 3,900.00 | 3,981.82 | 3,981.82 | 1.86% | 111,853 |
| May 29, 2026 | 3,990.91 | 4,000.00 | 3,900.00 | 3,909.09 | 3,909.09 | -2.05% | 267,546 |
| May 28, 2026 | 3,981.82 | 4,054.55 | 3,945.46 | 3,990.91 | 3,990.91 | - | 152,698 |
| May 27, 2026 | 3,900.00 | 4,090.91 | 3,900.00 | 3,990.91 | 3,990.91 | -4.77% | 1,348,849 |
| May 26, 2026 | 4,181.82 | 4,209.09 | 4,172.73 | 4,190.91 | 4,190.91 | -0.22% | 21,494 |
| May 25, 2026 | 4,209.09 | 4,281.82 | 3,981.82 | 4,200.00 | 4,200.00 | -1.70% | 552,263 |
| May 22, 2026 | 4,281.82 | 4,281.82 | 4,181.82 | 4,272.73 | 4,272.73 | - | 84,135 |
| May 21, 2026 | 4,336.36 | 4,354.55 | 4,272.73 | 4,272.73 | 4,272.73 | -1.05% | 37,636 |
| May 20, 2026 | 4,454.55 | 4,454.55 | 4,309.09 | 4,318.18 | 4,318.18 | -2.46% | 77,433 |
| May 19, 2026 | 4,454.55 | 4,454.55 | 4,400.00 | 4,427.27 | 4,427.27 | - | 12,887 |
| May 18, 2026 | 4,436.36 | 4,445.46 | 4,390.91 | 4,427.27 | 4,427.27 | 0.41% | 58,861 |
| May 15, 2026 | 4,427.27 | 4,427.27 | 4,372.73 | 4,409.09 | 4,409.09 | -0.82% | 45,416 |
| May 14, 2026 | 4,427.27 | 4,454.55 | 4,363.64 | 4,445.46 | 4,445.45 | 0.20% | 16,896 |
| May 13, 2026 | 4,436.36 | 4,436.36 | 4,363.64 | 4,436.36 | 4,436.36 | - | 62,250 |
| May 12, 2026 | 4,436.36 | 4,454.55 | 4,390.91 | 4,436.36 | 4,436.36 | - | 84,957 |
| May 11, 2026 | 4,472.73 | 4,500.00 | 4,427.27 | 4,436.36 | 4,436.36 | -1.61% | 33,886 |
| May 8, 2026 | 4,527.27 | 4,527.27 | 4,163.64 | 4,509.09 | 4,509.09 | 0.81% | 144,458 |
| May 7, 2026 | 4,472.73 | 4,527.27 | 4,472.73 | 4,472.73 | 4,472.73 | - | 47,199 |
| May 6, 2026 | 4,509.09 | 4,518.18 | 4,463.64 | 4,472.73 | 4,472.73 | -1.01% | 43,622 |
| May 5, 2026 | 4,536.36 | 4,536.36 | 4,418.18 | 4,518.18 | 4,518.18 | 0.61% | 37,551 |
| May 4, 2026 | 4,536.36 | 4,590.91 | 4,490.91 | 4,490.91 | 4,490.91 | -0.40% | 58,799 |
| Apr 29, 2026 | 4,500.00 | 4,509.09 | 4,472.73 | 4,509.09 | 4,509.09 | - | 17,437 |
| Apr 28, 2026 | 4,518.18 | 4,536.36 | 4,454.55 | 4,509.09 | 4,509.09 | - | 69,291 |
| Apr 24, 2026 | 4,527.27 | 4,527.27 | 4,454.55 | 4,509.09 | 4,509.09 | -0.60% | 30,307 |
| Apr 23, 2026 | 4,518.18 | 4,536.36 | 4,454.55 | 4,536.36 | 4,536.36 | 0.40% | 99,627 |
| Apr 22, 2026 | 4,481.82 | 4,536.36 | 4,481.82 | 4,518.18 | 4,518.18 | -0.60% | 60,744 |