Materials-Petroleum JSC (HOSE:COM)
Vietnam · Delayed Price · Currency is VND 32,800
0.00 (0.00%)
At close: Aug 5, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 32,850.00 | 32,850.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.61% | 215 |
| Jul 28, 2025 | 31,400.00 | 33,000.00 | 31,400.00 | 33,000.00 | 33,000.00 | -2.22% | 303 |
| Jul 22, 2025 | 31,750.00 | 33,750.00 | 31,750.00 | 33,750.00 | 33,750.00 | -1.03% | 721 |
| Jul 18, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 260 |
| Jul 17, 2025 | 30,200.00 | 34,100.00 | 30,200.00 | 34,100.00 | 34,100.00 | 6.56% | 3,709 |
| Jul 15, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.62% | 1,202 |
| Jul 14, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | -0.92% | 529 |
| Jul 11, 2025 | 31,750.00 | 32,600.00 | 31,750.00 | 32,500.00 | 32,500.00 | 6.56% | 532 |
| Jul 8, 2025 | 30,400.00 | 30,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | - | 3,318 |
| Jul 7, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.66% | 194 |
| Jul 4, 2025 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -3.19% | 1,229 |
| Jul 3, 2025 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | - | 200 |
| Jun 30, 2025 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | - | 150 |
| Jun 25, 2025 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 0.32% | 100 |
| Jun 23, 2025 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 212 |
| Jun 18, 2025 | 31,000.00 | 31,200.00 | 31,000.00 | 31,200.00 | 31,200.00 | - | 1,100 |
| Jun 16, 2025 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 400 |
| Jun 12, 2025 | 31,500.00 | 31,500.00 | 31,200.00 | 31,200.00 | 31,200.00 | 0.65% | 1,233 |
| Jun 10, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 143 |
| Jun 9, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.96% | 610 |
| Jun 5, 2025 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | - | 400 |
| Jun 4, 2025 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 0.64% | 523 |
| Jun 3, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,100.00 | 31,100.00 | -2.20% | 1,656 |
| Jun 2, 2025 | 32,000.00 | 32,000.00 | 31,700.00 | 31,800.00 | 31,800.00 | -6.61% | 8,291 |
| May 30, 2025 | 36,600.00 | 36,600.00 | 34,050.00 | 34,050.00 | 34,050.00 | -6.97% | 2,877 |
| May 29, 2025 | 36,000.00 | 36,700.00 | 36,000.00 | 36,600.00 | 36,600.00 | 6.71% | 1,637 |
| May 28, 2025 | 34,000.00 | 34,300.00 | 34,000.00 | 34,300.00 | 34,300.00 | 6.85% | 9,665 |
| May 27, 2025 | 32,000.00 | 32,100.00 | 32,000.00 | 32,100.00 | 32,100.00 | 7.00% | 1,954 |
| May 26, 2025 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | -3.23% | 2,100 |
| May 21, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 1,001 |
| May 16, 2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 310 |
| May 15, 2025 | 30,300.00 | 32,000.00 | 30,300.00 | 32,000.00 | 32,000.00 | - | 1,100 |
| May 13, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 3.23% | 4,730 |
| May 12, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -3.13% | 2,005 |
| May 9, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.54% | 500 |
| May 8, 2025 | 30,000.00 | 32,800.00 | 30,000.00 | 32,500.00 | 32,500.00 | 4.84% | 884 |
| May 7, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 103 |
| May 6, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 211 |
| May 5, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -6.91% | 1,327 |
| Apr 29, 2025 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 4.06% | 100 |
| Apr 28, 2025 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 32,000.00 | 4.92% | 1,300 |
| Apr 25, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.61% | 600 |
| Apr 23, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 300 |
| Apr 22, 2025 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.97% | 3,600 |
| Apr 21, 2025 | 30,050.00 | 32,000.00 | 30,050.00 | 31,950.00 | 31,950.00 | 6.32% | 6,400 |
| Apr 18, 2025 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 30,050.00 | 0.17% | 1,600 |
| Apr 17, 2025 | 30,000.00 | 30,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | 3.63% | 3,400 |
| Apr 16, 2025 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0.52% | 100 |
| Apr 15, 2025 | 28,600.00 | 28,800.00 | 28,600.00 | 28,800.00 | 28,800.00 | -2.04% | 200 |
| Apr 10, 2025 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 29,400.00 | 6.91% | 3,800 |