Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 4,700.00
0.00 (0.00%)
At close: May 22, 2026
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,710.00 | 4,710.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 76,487 |
| May 21, 2026 | 4,770.00 | 4,790.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.05% | 34,215 |
| May 20, 2026 | 4,900.00 | 4,900.00 | 4,740.00 | 4,750.00 | 4,750.00 | -2.46% | 70,394 |
| May 19, 2026 | 4,900.00 | 4,900.00 | 4,840.00 | 4,870.00 | 4,870.00 | - | 11,716 |
| May 18, 2026 | 4,880.00 | 4,890.00 | 4,830.00 | 4,870.00 | 4,870.00 | 0.41% | 53,510 |
| May 15, 2026 | 4,870.00 | 4,870.00 | 4,810.00 | 4,850.00 | 4,850.00 | -0.82% | 41,288 |
| May 14, 2026 | 4,870.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,890.00 | 0.20% | 15,360 |
| May 13, 2026 | 4,880.00 | 4,880.00 | 4,800.00 | 4,880.00 | 4,880.00 | - | 56,591 |
| May 12, 2026 | 4,880.00 | 4,900.00 | 4,830.00 | 4,880.00 | 4,880.00 | - | 77,234 |
| May 11, 2026 | 4,920.00 | 4,950.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.61% | 30,806 |
| May 8, 2026 | 4,980.00 | 4,980.00 | 4,580.00 | 4,960.00 | 4,960.00 | 0.81% | 131,326 |
| May 7, 2026 | 4,920.00 | 4,980.00 | 4,920.00 | 4,920.00 | 4,920.00 | - | 42,909 |
| May 6, 2026 | 4,960.00 | 4,970.00 | 4,910.00 | 4,920.00 | 4,920.00 | -1.01% | 39,657 |
| May 5, 2026 | 4,990.00 | 4,990.00 | 4,860.00 | 4,970.00 | 4,970.00 | 0.61% | 34,138 |
| May 4, 2026 | 4,990.00 | 5,050.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.40% | 53,454 |
| Apr 29, 2026 | 4,950.00 | 4,960.00 | 4,920.00 | 4,960.00 | 4,960.00 | - | 15,852 |
| Apr 28, 2026 | 4,970.00 | 4,990.00 | 4,900.00 | 4,960.00 | 4,960.00 | - | 62,992 |
| Apr 24, 2026 | 4,980.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.60% | 27,552 |
| Apr 23, 2026 | 4,970.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 0.40% | 90,570 |
| Apr 22, 2026 | 4,930.00 | 4,990.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.60% | 55,222 |
| Apr 21, 2026 | 5,000.00 | 5,000.00 | 4,960.00 | 5,000.00 | 5,000.00 | - | 31,505 |
| Apr 20, 2026 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 27,634 |
| Apr 17, 2026 | 4,980.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 0.20% | 71,503 |
| Apr 16, 2026 | 5,000.00 | 5,000.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.20% | 92,340 |
| Apr 15, 2026 | 5,000.00 | 5,020.00 | 4,970.00 | 5,000.00 | 5,000.00 | - | 37,867 |
| Apr 14, 2026 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 59,844 |
| Apr 13, 2026 | 4,910.00 | 5,020.00 | 4,850.00 | 5,000.00 | 5,000.00 | 0.40% | 119,076 |
| Apr 10, 2026 | 5,020.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.80% | 90,843 |
| Apr 9, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.57% | 51,821 |
| Apr 8, 2026 | 4,920.00 | 5,100.00 | 4,920.00 | 5,100.00 | 5,100.00 | 4.08% | 107,794 |
| Apr 7, 2026 | 4,940.00 | 4,940.00 | 4,840.00 | 4,900.00 | 4,900.00 | -1.01% | 73,156 |
| Apr 6, 2026 | 4,990.00 | 4,990.00 | 4,900.00 | 4,950.00 | 4,950.00 | - | 43,565 |
| Apr 3, 2026 | 4,960.00 | 4,960.00 | 4,880.00 | 4,950.00 | 4,950.00 | -0.20% | 37,688 |
| Apr 2, 2026 | 4,990.00 | 4,990.00 | 4,920.00 | 4,960.00 | 4,960.00 | -0.60% | 21,364 |
| Apr 1, 2026 | 5,040.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.81% | 122,282 |
| Mar 31, 2026 | 4,910.00 | 5,100.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.81% | 55,473 |
| Mar 30, 2026 | 4,900.00 | 4,910.00 | 4,880.00 | 4,910.00 | 4,910.00 | 0.20% | 36,354 |
| Mar 27, 2026 | 4,870.00 | 4,910.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.62% | 101,065 |
| Mar 26, 2026 | 4,950.00 | 4,950.00 | 4,860.00 | 4,870.00 | 4,870.00 | -0.81% | 101,653 |
| Mar 25, 2026 | 4,880.00 | 4,920.00 | 4,860.00 | 4,910.00 | 4,910.00 | 0.61% | 73,088 |
| Mar 24, 2026 | 4,940.00 | 4,940.00 | 4,840.00 | 4,880.00 | 4,880.00 | 2.09% | 60,282 |
| Mar 23, 2026 | 4,820.00 | 4,850.00 | 4,740.00 | 4,780.00 | 4,780.00 | -2.05% | 266,811 |
| Mar 20, 2026 | 4,870.00 | 4,900.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.41% | 62,043 |
| Mar 19, 2026 | 5,000.00 | 5,000.00 | 4,880.00 | 4,950.00 | 4,950.00 | - | 68,346 |
| Mar 18, 2026 | 4,950.00 | 5,030.00 | 4,930.00 | 4,950.00 | 4,950.00 | -1.59% | 36,403 |
| Mar 17, 2026 | 5,000.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | -0.20% | 58,114 |
| Mar 16, 2026 | 4,940.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 2.02% | 108,242 |
| Mar 13, 2026 | 4,860.00 | 4,950.00 | 4,800.00 | 4,940.00 | 4,940.00 | 1.65% | 44,098 |
| Mar 12, 2026 | 4,970.00 | 4,970.00 | 4,840.00 | 4,860.00 | 4,860.00 | -2.41% | 72,859 |
| Mar 11, 2026 | 4,800.00 | 4,980.00 | 4,800.00 | 4,980.00 | 4,980.00 | 3.97% | 119,675 |