Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam · Delayed Price · Currency is VND 3,500.00
+30.00 (0.86%)
At close: Sep 23, 2026
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,470.00 | 3,500.00 | 3,450.00 | 3,500.00 | 3,500.00 | 0.86% | 15,264 |
| Sep 22, 2026 | 3,460.00 | 3,480.00 | 3,450.00 | 3,470.00 | 3,470.00 | - | 16,720 |
| Sep 21, 2026 | 3,420.00 | 3,480.00 | 3,420.00 | 3,470.00 | 3,470.00 | - | 108,168 |
| Sep 18, 2026 | 3,480.00 | 3,480.00 | 3,420.00 | 3,470.00 | 3,470.00 | -0.29% | 9,190 |
| Sep 17, 2026 | 3,430.00 | 3,480.00 | 3,400.00 | 3,480.00 | 3,480.00 | 2.05% | 67,077 |
| Sep 16, 2026 | 3,450.00 | 3,450.00 | 3,350.00 | 3,410.00 | 3,410.00 | - | 29,904 |
| Sep 15, 2026 | 3,370.00 | 3,490.00 | 3,370.00 | 3,410.00 | 3,410.00 | -2.01% | 34,050 |
| Sep 14, 2026 | 3,500.00 | 3,520.00 | 3,450.00 | 3,480.00 | 3,480.00 | -0.29% | 25,625 |
| Sep 11, 2026 | 3,520.00 | 3,580.00 | 3,490.00 | 3,490.00 | 3,490.00 | -0.57% | 38,727 |
| Sep 10, 2026 | 3,530.00 | 3,560.00 | 3,510.00 | 3,510.00 | 3,510.00 | -0.57% | 61,106 |
| Sep 9, 2026 | 3,530.00 | 3,550.00 | 3,500.00 | 3,530.00 | 3,530.00 | -1.94% | 58,530 |
| Sep 8, 2026 | 3,560.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1.12% | 39,755 |
| Sep 7, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,560.00 | 3,560.00 | -1.11% | 49,244 |
| Sep 4, 2026 | 3,600.00 | 3,600.00 | 3,580.00 | 3,600.00 | 3,600.00 | - | 1,564 |
| Sep 3, 2026 | 3,650.00 | 3,650.00 | 3,550.00 | 3,600.00 | 3,600.00 | -0.83% | 33,604 |
| Aug 28, 2026 | 3,600.00 | 3,630.00 | 3,600.00 | 3,630.00 | 3,630.00 | - | 35,434 |
| Aug 27, 2026 | 3,680.00 | 3,680.00 | 3,600.00 | 3,630.00 | 3,630.00 | -1.36% | 28,550 |
| Aug 26, 2026 | 3,690.00 | 3,690.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.54% | 7,744 |
| Aug 25, 2026 | 3,630.00 | 3,700.00 | 3,630.00 | 3,700.00 | 3,700.00 | -0.27% | 18,234 |
| Aug 24, 2026 | 3,640.00 | 3,710.00 | 3,610.00 | 3,710.00 | 3,710.00 | 1.92% | 103,115 |
| Aug 21, 2026 | 3,640.00 | 3,640.00 | 3,570.00 | 3,640.00 | 3,640.00 | 0.83% | 28,721 |
| Aug 20, 2026 | 3,610.00 | 3,610.00 | 3,580.00 | 3,610.00 | 3,610.00 | - | 10,960 |
| Aug 19, 2026 | 3,580.00 | 3,610.00 | 3,540.00 | 3,610.00 | 3,610.00 | 0.28% | 13,011 |
| Aug 18, 2026 | 3,590.00 | 3,600.00 | 3,530.00 | 3,600.00 | 3,600.00 | 0.28% | 14,478 |
| Aug 17, 2026 | 3,640.00 | 3,640.00 | 3,570.00 | 3,590.00 | 3,590.00 | -1.37% | 19,753 |
| Aug 14, 2026 | 3,570.00 | 3,640.00 | 3,570.00 | 3,640.00 | 3,640.00 | -0.27% | 14,823 |
| 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 |