Materials-Petroleum JSC (HOSE:COM)
Vietnam · Delayed Price · Currency is VND 32,000
-1,600 (-4.76%)
At close: Mar 20, 2026
Materials-Petroleum JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.76% | 300 |
| Mar 19, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | -6.67% | 146 |
| Mar 18, 2026 | 33,800.00 | 36,000.00 | 33,800.00 | 36,000.00 | 36,000.00 | -0.69% | 622 |
| Mar 16, 2026 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | - | 285 |
| Mar 13, 2026 | 36,350.00 | 36,350.00 | 36,250.00 | 36,250.00 | 35,250.00 | 6.62% | 311 |
| Mar 11, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 33,062.07 | -2.72% | 221 |
| Mar 10, 2026 | 35,000.00 | 35,000.00 | 34,950.00 | 34,950.00 | 33,985.86 | -5.03% | 1,116 |
| Mar 5, 2026 | 36,900.00 | 36,900.00 | 36,800.00 | 36,800.00 | 35,784.83 | 6.67% | 518 |
| Mar 4, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 33,548.28 | - | 205 |
| Mar 3, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 33,548.28 | 1.47% | 198 |
| Feb 26, 2026 | 35,400.00 | 35,400.00 | 34,000.00 | 34,000.00 | 33,062.07 | -6.59% | 532 |
| Feb 23, 2026 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 35,395.86 | 2.68% | 144 |
| Feb 13, 2026 | 32,550.00 | 35,450.00 | 32,550.00 | 35,450.00 | 34,472.07 | 1.29% | 814 |
| Feb 12, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,034.48 | 1.74% | 103 |
| Feb 11, 2026 | 32,100.00 | 34,400.00 | 32,050.00 | 34,400.00 | 33,451.03 | -0.15% | 772 |
| Feb 10, 2026 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 33,499.66 | -0.14% | 100 |
| Feb 9, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 33,548.28 | - | 106 |
| Feb 6, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 33,548.28 | 1.47% | 201 |
| Feb 4, 2026 | 32,200.00 | 34,000.00 | 32,200.00 | 34,000.00 | 33,062.07 | 5.92% | 210 |
| Feb 3, 2026 | 34,100.00 | 34,100.00 | 32,100.00 | 32,100.00 | 31,214.48 | -5.87% | 1,455 |
| Feb 2, 2026 | 34,100.00 | 34,100.00 | 33,600.00 | 34,100.00 | 33,159.31 | - | 2,420 |
| Jan 30, 2026 | 36,600.00 | 36,600.00 | 34,050.00 | 34,100.00 | 33,159.31 | -6.83% | 4,162 |
| Jan 29, 2026 | 42,000.00 | 42,000.00 | 36,600.00 | 36,600.00 | 35,590.34 | -6.99% | 4,165 |
| Jan 28, 2026 | 39,350.00 | 39,350.00 | 37,000.00 | 39,350.00 | 38,264.48 | 6.93% | 6,301 |
| Jan 27, 2026 | 36,800.00 | 36,800.00 | 33,500.00 | 36,800.00 | 35,784.83 | 6.98% | 5,245 |
| Jan 26, 2026 | 33,300.00 | 34,400.00 | 33,300.00 | 34,400.00 | 33,451.03 | 7.00% | 4,490 |
| Jan 23, 2026 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 31,263.10 | 0.63% | 126 |
| Jan 22, 2026 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,068.62 | -0.47% | 103 |
| Jan 21, 2026 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 31,214.48 | 6.29% | 184 |
| Jan 20, 2026 | 30,300.00 | 30,300.00 | 30,200.00 | 30,200.00 | 29,366.90 | 0.67% | 200 |
| Jan 12, 2026 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 29,172.41 | 0.67% | 200 |
| Dec 16, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,977.93 | -1.00% | 104 |
| Dec 11, 2025 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 29,269.66 | 3.44% | 200 |
| Dec 9, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 28,297.24 | 0.34% | 104 |
| Dec 2, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,200.00 | - | 105 |
| Dec 1, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,200.00 | -1.02% | 507 |
| Nov 28, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,491.72 | - | 104 |
| Nov 27, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,491.72 | 0.69% | 172 |
| Nov 24, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 28,297.24 | - | 3,601 |
| Nov 21, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 28,297.24 | - | 100 |
| Nov 20, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 28,297.24 | -6.13% | 105 |
| Nov 13, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,144.83 | -3.13% | 121 |
| Oct 31, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,117.24 | 1.59% | 100 |
| Oct 28, 2025 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 30,631.03 | 6.60% | 301 |
| Oct 21, 2025 | 29,550.00 | 29,600.00 | 29,550.00 | 29,550.00 | 28,734.83 | -0.34% | 310 |
| Oct 20, 2025 | 29,500.00 | 29,650.00 | 29,500.00 | 29,650.00 | 28,832.07 | -0.67% | 500 |
| Oct 17, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,026.55 | -6.57% | 420 |
| Oct 16, 2025 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,068.62 | -3.18% | 200 |
| Oct 8, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,089.66 | - | 430 |
| Oct 7, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,089.66 | 6.45% | 100 |