Cuu Long Petro Urban Development and Investment Corporation (HOSE:CCL)
Vietnam
· Delayed Price · Currency is VND 6,280.00
+50.00 (0.80%)
At close: Dec 5, 2025
HOSE:CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,320.00 | 6,320.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.80% | 182,569 |
| Dec 4, 2025 | 6,280.00 | 6,310.00 | 6,220.00 | 6,230.00 | 6,230.00 | -0.64% | 99,735 |
| Dec 3, 2025 | 6,280.00 | 6,290.00 | 6,180.00 | 6,270.00 | 6,270.00 | -0.16% | 100,149 |
| Dec 2, 2025 | 6,290.00 | 6,290.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.80% | 78,481 |
| Dec 1, 2025 | 6,300.00 | 6,300.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.95% | 38,693 |
| Nov 28, 2025 | 6,230.00 | 6,350.00 | 6,230.00 | 6,290.00 | 6,290.00 | 0.96% | 109,421 |
| Nov 27, 2025 | 6,230.00 | 6,280.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | 37,554 |
| Nov 26, 2025 | 6,160.00 | 6,250.00 | 6,160.00 | 6,230.00 | 6,230.00 | 1.14% | 58,527 |
| Nov 25, 2025 | 6,200.00 | 6,220.00 | 6,150.00 | 6,160.00 | 6,160.00 | -1.12% | 102,870 |
| Nov 24, 2025 | 6,320.00 | 6,320.00 | 6,150.00 | 6,230.00 | 6,230.00 | -1.42% | 216,131 |
| Nov 21, 2025 | 6,450.00 | 6,450.00 | 6,210.00 | 6,320.00 | 6,320.00 | -2.02% | 220,115 |
| Nov 20, 2025 | 6,400.00 | 6,450.00 | 6,380.00 | 6,450.00 | 6,450.00 | - | 28,046 |
| Nov 19, 2025 | 6,480.00 | 6,550.00 | 6,330.00 | 6,450.00 | 6,450.00 | -0.62% | 122,311 |
| Nov 18, 2025 | 6,400.00 | 6,490.00 | 6,350.00 | 6,490.00 | 6,490.00 | 1.41% | 172,389 |
| Nov 17, 2025 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 0.79% | 144,590 |
| Nov 14, 2025 | 6,530.00 | 6,530.00 | 6,350.00 | 6,350.00 | 6,350.00 | -2.16% | 168,452 |
| Nov 13, 2025 | 6,450.00 | 6,520.00 | 6,420.00 | 6,490.00 | 6,490.00 | 0.62% | 144,443 |
| Nov 12, 2025 | 6,510.00 | 6,510.00 | 6,420.00 | 6,450.00 | 6,450.00 | -1.38% | 135,912 |
| Nov 11, 2025 | 6,540.00 | 6,550.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.15% | 164,248 |
| Nov 10, 2025 | 6,450.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 0.31% | 210,797 |
| Nov 7, 2025 | 6,270.00 | 6,600.00 | 6,270.00 | 6,530.00 | 6,530.00 | 4.82% | 342,914 |
| Nov 6, 2025 | 6,120.00 | 6,290.00 | 6,120.00 | 6,230.00 | 6,230.00 | - | 146,808 |
| Nov 5, 2025 | 6,290.00 | 6,300.00 | 6,130.00 | 6,230.00 | 6,230.00 | -0.32% | 87,047 |
| Nov 4, 2025 | 6,210.00 | 6,250.00 | 5,820.00 | 6,250.00 | 6,250.00 | - | 243,765 |
| Nov 3, 2025 | 6,340.00 | 6,350.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | 93,034 |
| Oct 31, 2025 | 6,200.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 112,808 |
| Oct 30, 2025 | 6,280.00 | 6,280.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.96% | 73,351 |
| Oct 29, 2025 | 6,120.00 | 6,350.00 | 6,110.00 | 6,260.00 | 6,260.00 | 2.29% | 194,336 |
| Oct 28, 2025 | 6,100.00 | 6,180.00 | 6,030.00 | 6,120.00 | 6,120.00 | 0.33% | 137,009 |
| Oct 27, 2025 | 6,140.00 | 6,180.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.65% | 74,268 |
| Oct 24, 2025 | 6,160.00 | 6,200.00 | 6,090.00 | 6,140.00 | 6,140.00 | -0.32% | 129,801 |
| Oct 23, 2025 | 6,120.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 1.82% | 109,535 |
| Oct 22, 2025 | 6,270.00 | 6,300.00 | 6,050.00 | 6,050.00 | 6,050.00 | -2.58% | 166,906 |
| Oct 21, 2025 | 6,290.00 | 6,290.00 | 5,900.00 | 6,210.00 | 6,210.00 | -0.48% | 321,000 |
| Oct 20, 2025 | 6,700.00 | 6,700.00 | 6,240.00 | 6,240.00 | 6,240.00 | -6.87% | 594,811 |
| Oct 17, 2025 | 6,500.00 | 6,710.00 | 6,500.00 | 6,700.00 | 6,700.00 | -1.18% | 123,061 |
| Oct 16, 2025 | 6,750.00 | 6,900.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.44% | 160,699 |
| Oct 15, 2025 | 6,860.00 | 6,860.00 | 6,390.00 | 6,750.00 | 6,750.00 | -1.60% | 211,947 |
| Oct 14, 2025 | 6,840.00 | 6,930.00 | 6,790.00 | 6,860.00 | 6,860.00 | 0.15% | 293,328 |
| Oct 13, 2025 | 6,800.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,850.00 | 0.29% | 183,228 |
| Oct 10, 2025 | 6,870.00 | 6,870.00 | 6,800.00 | 6,830.00 | 6,830.00 | 0.15% | 141,629 |
| Oct 9, 2025 | 6,820.00 | 6,860.00 | 6,800.00 | 6,820.00 | 6,820.00 | - | 136,686 |
| Oct 8, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,820.00 | 6,820.00 | - | 198,567 |
| Oct 7, 2025 | 6,820.00 | 6,850.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.44% | 79,183 |
| Oct 6, 2025 | 6,820.00 | 6,890.00 | 6,770.00 | 6,850.00 | 6,850.00 | 0.44% | 208,997 |
| Oct 3, 2025 | 6,850.00 | 6,860.00 | 6,790.00 | 6,820.00 | 6,820.00 | -0.58% | 327,561 |
| Oct 2, 2025 | 6,950.00 | 6,950.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.44% | 343,043 |
| Oct 1, 2025 | 6,910.00 | 6,910.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.15% | 124,172 |
| Sep 30, 2025 | 6,960.00 | 6,960.00 | 6,860.00 | 6,880.00 | 6,880.00 | -1.29% | 352,033 |
| Sep 29, 2025 | 7,030.00 | 7,030.00 | 6,960.00 | 6,970.00 | 6,970.00 | - | 107,940 |