Materials-Petroleum JSC (HOSE:COM)
Vietnam · Delayed Price · Currency is VND 32,000
+500 (1.59%)
At close: Oct 31, 2025
Materials-Petroleum JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -5.31% | 1,130 |
| Aug 22, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 400 |
| Aug 19, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.84% | 114 |
| Aug 18, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 201 |
| Aug 15, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 6.89% | 335 |
| Aug 14, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | - | 100 |
| Aug 13, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -4.69% | 111 |
| Aug 11, 2025 | 29,850.00 | 32,000.00 | 29,850.00 | 32,000.00 | 32,000.00 | - | 451 |
| Aug 8, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.44% | 314 |
| 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 |