Materials-Petroleum JSC (HOSE:COM)
Vietnam · Delayed Price · Currency is VND 25,050
-1,650 (-6.18%)
At close: Aug 26, 2026
Materials-Petroleum JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 204 |
| 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 | 2.84% | 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 |