Materials-Petroleum JSC (HOSE:COM)
Vietnam · Delayed Price · Currency is VND 26,750
-1,800 (-6.30%)
At close: Sep 24, 2026
Materials-Petroleum JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | 26,750.00 | -6.30% | 114 |
| Sep 23, 2026 | 27,100.00 | 28,550.00 | 27,100.00 | 28,550.00 | 28,550.00 | 0.18% | 210 |
| Sep 22, 2026 | 25,000.00 | 28,500.00 | 25,000.00 | 28,500.00 | 28,500.00 | 6.94% | 302 |
| Sep 21, 2026 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 6.81% | 400 |
| Sep 9, 2026 | 28,650.00 | 28,650.00 | 24,950.00 | 24,950.00 | 24,950.00 | -6.90% | 537 |
| Sep 4, 2026 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 6.99% | 201 |
| Aug 26, 2026 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | -6.18% | 106 |
| Aug 24, 2026 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | -6.32% | 109 |
| Aug 20, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -6.86% | 105 |
| Aug 18, 2026 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | - | 200 |
| Jul 28, 2026 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | -6.99% | 103 |
| Jul 21, 2026 | 32,750.00 | 32,900.00 | 32,750.00 | 32,900.00 | 32,900.00 | - | 251 |
| Jul 6, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 4.61% | 101 |
| Jul 3, 2026 | 29,300.00 | 31,450.00 | 29,300.00 | 31,450.00 | 31,450.00 | -0.16% | 203 |
| Jun 15, 2026 | 29,000.00 | 31,500.00 | 29,000.00 | 31,500.00 | 31,500.00 | 2.44% | 14,600 |
| Jun 4, 2026 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | 6.96% | 100 |
| Jun 2, 2026 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | -6.66% | 101 |
| May 27, 2026 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 100 |
| May 25, 2026 | 30,700.00 | 30,800.00 | 30,700.00 | 30,800.00 | 30,800.00 | -6.67% | 200 |
| May 13, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -4.35% | 100 |
| Apr 28, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.29% | 100 |
| Apr 21, 2026 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | - | 626 |
| Apr 20, 2026 | 33,000.00 | 34,950.00 | 33,000.00 | 34,950.00 | 34,950.00 | 6.88% | 201 |
| Apr 16, 2026 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -6.57% | 104 |
| Apr 14, 2026 | 33,300.00 | 35,000.00 | 33,300.00 | 35,000.00 | 35,000.00 | 5.11% | 8,001 |
| Apr 7, 2026 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | - | 101 |
| Apr 6, 2026 | 33,300.00 | 33,300.00 | 33,250.00 | 33,300.00 | 33,300.00 | 0.15% | 2,310 |
| Mar 30, 2026 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 6.91% | 105 |
| Mar 27, 2026 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 0.32% | 101 |
| Mar 26, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -3.13% | 200 |
| Mar 24, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 101 |