Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 3,650.00
-30.00 (-0.82%)
At close: Aug 13, 2026
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,650.00 | 3,650.00 | -0.82% | 20,489 |
| Aug 12, 2026 | 3,640.00 | 3,680.00 | 3,610.00 | 3,680.00 | 3,680.00 | 1.10% | 17,637 |
| Aug 11, 2026 | 3,630.00 | 3,640.00 | 3,600.00 | 3,640.00 | 3,640.00 | 0.55% | 49,380 |
| Aug 10, 2026 | 3,600.00 | 3,620.00 | 3,540.00 | 3,620.00 | 3,620.00 | - | 56,704 |
| Aug 7, 2026 | 3,590.00 | 3,630.00 | 3,560.00 | 3,620.00 | 3,620.00 | 0.56% | 39,102 |
| Aug 6, 2026 | 3,650.00 | 3,730.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.44% | 38,155 |
| Aug 5, 2026 | 3,670.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,690.00 | 0.54% | 20,418 |
| Aug 4, 2026 | 3,750.00 | 3,750.00 | 3,610.00 | 3,670.00 | 3,670.00 | - | 21,357 |
| Aug 3, 2026 | 3,720.00 | 3,720.00 | 3,560.00 | 3,670.00 | 3,670.00 | 1.38% | 38,685 |
| Jul 31, 2026 | 3,650.00 | 3,660.00 | 3,600.00 | 3,620.00 | 3,620.00 | -0.82% | 26,319 |
| Jul 30, 2026 | 3,500.00 | 3,690.00 | 3,500.00 | 3,650.00 | 3,650.00 | 4.29% | 49,646 |
| Jul 29, 2026 | 3,560.00 | 3,560.00 | 3,450.00 | 3,500.00 | 3,500.00 | -0.85% | 15,105 |
| Jul 28, 2026 | 3,480.00 | 3,580.00 | 3,450.00 | 3,530.00 | 3,530.00 | 0.57% | 30,789 |
| Jul 27, 2026 | 3,670.00 | 3,750.00 | 3,510.00 | 3,510.00 | 3,510.00 | -5.65% | 35,333 |
| Jul 24, 2026 | 3,680.00 | 3,790.00 | 3,640.00 | 3,720.00 | 3,720.00 | -1.85% | 64,205 |
| Jul 23, 2026 | 3,750.00 | 3,900.00 | 3,650.00 | 3,790.00 | 3,790.00 | -2.82% | 71,875 |
| Jul 22, 2026 | 3,740.00 | 3,940.00 | 3,740.00 | 3,900.00 | 3,900.00 | - | 31,964 |
| Jul 21, 2026 | 4,000.00 | 4,010.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.41% | 81,198 |
| Jul 20, 2026 | 4,100.00 | 4,100.00 | 4,030.00 | 4,080.00 | 4,080.00 | -0.97% | 55,300 |
| Jul 17, 2026 | 4,150.00 | 4,180.00 | 4,100.00 | 4,120.00 | 4,120.00 | - | 34,418 |
| Jul 16, 2026 | 4,140.00 | 4,140.00 | 4,090.00 | 4,120.00 | 4,120.00 | -0.96% | 7,974 |
| Jul 15, 2026 | 4,180.00 | 4,200.00 | 4,100.00 | 4,160.00 | 4,160.00 | -0.48% | 45,946 |
| Jul 14, 2026 | 4,050.00 | 4,180.00 | 4,050.00 | 4,180.00 | 4,180.00 | 1.46% | 20,298 |
| Jul 13, 2026 | 4,180.00 | 4,180.00 | 4,100.00 | 4,120.00 | 4,120.00 | -1.44% | 24,521 |
| Jul 10, 2026 | 4,110.00 | 4,180.00 | 4,110.00 | 4,180.00 | 4,180.00 | 0.72% | 12,682 |
| Jul 9, 2026 | 4,200.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.19% | 30,608 |
| Jul 8, 2026 | 4,210.00 | 4,210.00 | 4,130.00 | 4,200.00 | 4,200.00 | - | 51,565 |
| Jul 7, 2026 | 4,130.00 | 4,220.00 | 4,130.00 | 4,200.00 | 4,200.00 | -0.24% | 7,695 |
| Jul 6, 2026 | 4,250.00 | 4,250.00 | 4,130.00 | 4,210.00 | 4,210.00 | -0.94% | 72,790 |
| 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 |