Materials-Petroleum JSC (HOSE:COM)
Vietnam · Delayed Price · Currency is VND 34,500
0.00 (0.00%)
At close: Feb 9, 2026
Materials-Petroleum JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 106 |
| Feb 6, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.47% | 201 |
| Feb 4, 2026 | 32,200.00 | 34,000.00 | 32,200.00 | 34,000.00 | 34,000.00 | 5.92% | 210 |
| Feb 3, 2026 | 34,100.00 | 34,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | -5.87% | 1,455 |
| Feb 2, 2026 | 34,100.00 | 34,100.00 | 33,600.00 | 34,100.00 | 34,100.00 | - | 2,420 |
| Jan 30, 2026 | 36,600.00 | 36,600.00 | 34,050.00 | 34,100.00 | 34,100.00 | -6.83% | 4,162 |
| Jan 29, 2026 | 42,000.00 | 42,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | -6.99% | 4,165 |
| Jan 28, 2026 | 39,350.00 | 39,350.00 | 37,000.00 | 39,350.00 | 39,350.00 | 6.93% | 6,301 |
| Jan 27, 2026 | 36,800.00 | 36,800.00 | 33,500.00 | 36,800.00 | 36,800.00 | 6.98% | 5,245 |
| Jan 26, 2026 | 33,300.00 | 34,400.00 | 33,300.00 | 34,400.00 | 34,400.00 | 7.00% | 4,490 |
| Jan 23, 2026 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 0.63% | 126 |
| Jan 22, 2026 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | -0.47% | 103 |
| Jan 21, 2026 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 6.29% | 184 |
| Jan 20, 2026 | 30,300.00 | 30,300.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.67% | 200 |
| Jan 12, 2026 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | 0.67% | 200 |
| Dec 16, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -1.00% | 104 |
| Dec 11, 2025 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 3.44% | 200 |
| Dec 9, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.34% | 104 |
| Dec 2, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 105 |
| Dec 1, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.02% | 507 |
| Nov 28, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | - | 104 |
| Nov 27, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.69% | 172 |
| Nov 24, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | - | 3,601 |
| Nov 21, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | - | 100 |
| Nov 20, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | -6.13% | 105 |
| Nov 13, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -3.13% | 121 |
| Oct 31, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1.59% | 100 |
| Oct 28, 2025 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | 6.60% | 301 |
| Oct 21, 2025 | 29,550.00 | 29,600.00 | 29,550.00 | 29,550.00 | 29,550.00 | -0.34% | 310 |
| Oct 20, 2025 | 29,500.00 | 29,650.00 | 29,500.00 | 29,650.00 | 29,650.00 | -0.67% | 500 |
| Oct 17, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | -6.57% | 420 |
| Oct 16, 2025 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | -3.18% | 200 |
| Oct 8, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 430 |
| Oct 7, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 6.45% | 100 |
| Oct 6, 2025 | 31,050.00 | 31,050.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.16% | 409 |
| Oct 3, 2025 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | -1.90% | 210 |
| Oct 1, 2025 | 31,700.00 | 31,700.00 | 31,650.00 | 31,650.00 | 31,650.00 | -6.91% | 1,048 |
| Sep 29, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 103 |
| Sep 23, 2025 | 34,150.00 | 34,150.00 | 34,000.00 | 34,000.00 | 34,000.00 | -6.98% | 10,485 |
| Sep 22, 2025 | 38,000.00 | 38,000.00 | 36,550.00 | 36,550.00 | 36,550.00 | -6.76% | 851 |
| Sep 19, 2025 | 42,200.00 | 44,950.00 | 39,200.00 | 39,200.00 | 39,200.00 | -7.00% | 8,056 |
| Sep 18, 2025 | 42,100.00 | 42,150.00 | 39,400.00 | 42,150.00 | 42,150.00 | 6.98% | 9,050 |
| Sep 17, 2025 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 6.92% | 11,638 |
| Sep 16, 2025 | 36,850.00 | 36,850.00 | 36,850.00 | 36,850.00 | 36,850.00 | 6.97% | 1,755 |
| Sep 15, 2025 | 33,950.00 | 34,450.00 | 33,950.00 | 34,450.00 | 34,450.00 | 6.99% | 4,464 |
| Sep 11, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 6.98% | 136 |
| Sep 9, 2025 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.33% | 200 |
| Sep 8, 2025 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | -5.63% | 100 |
| Sep 4, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 917 |
| Sep 3, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 5.61% | 531 |