HOSE · COM · stock

Materials Petroleum Joint Stock Company (COM) stock price history

Every HOSE trading session of Materials Petroleum Joint Stock Company from Aug 7, 2006 to Sep 24, 2026: 3,327 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get COM data, free keyYear by year table

COM adjusted close, 2006 to 2026

COMMaterials Petroleum Joint Stock Company
₫26,750-19.1% over one year
2010201520202025
₫64,250
All time high, 2022
₫40,840
52 week high, ₫24,950 low
3,327
Daily sessions since 2006

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

COM key facts

  • Materials Petroleum Joint Stock Company (COM) closed at ₫26,750 on Sep 24, 2026 on HOSE.
  • COM's all time high close is ₫64,250, set on Mar 30, 2022; its all time low close is ₫10,220 on Apr 10, 2012.
  • COM's 52 week range is ₫24,950 to ₫40,840.
  • COM returned -19.1% over the year to Sep 24, 2026 and -25.2% over five years.
  • Over ten years COM returned -6%, -0.6% a year compounded.
  • COM's deepest drawdown was -75.4% from Oct 18, 2007 to Apr 10, 2012.
  • DataCedar holds 3,327 daily sessions of COM history from Aug 7, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

COM price chart, 2006 to 2026

COM adjusted close, Aug 7, 2006 to Sep 24, 2026₫10,670₫27,460₫44,250₫61,0402010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

COM returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+0.2%
3 months-15.1%
6 months-16.4%
Year to date-7.7%
1 year-19.1%
3 years-5.7%
5 years-25.2%
10 years-5.6%
Since Aug 7, 2006+52.9%
Compound annual growth, 20.1 years+2.1%

COM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫64,250 on Mar 30, 2022
All time low close
₫10,220 on Apr 10, 2012
52 week high
₫40,840 on Jan 29, 2026
52 week low
₫24,950 on Sep 9, 2026
Deepest drawdown
-75.4% from Oct 18, 2007 to Apr 10, 2012, recovered Mar 16, 2017
Best single session
+9.9% on Oct 15, 2008
Worst single session
-30.1% on Aug 30, 2010
Volatility, 1 year annualised
65.5%
Sessions closing higher, 1 year
39%
Best calendar year
2015, +107%
Worst calendar year
2008, -37%

COM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 7, 2006; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫28,980₫40,840₫24,950₫26,750-7.7%64.5K63
2025₫25,790₫43,710₫25,100₫28,980+6.8%175.8K135
2024₫36,510₫46,880₫23,290₫27,140-20.6%169.6K160
2023₫22,740₫34,160₫22,490₫34,160+41.8%97.3K121
2022₫34,210₫66,790₫22,020₫24,090-29.5%702.4K215
2021₫35,190₫39,940₫30,350₫34,170-8.6%139.4K138
2020₫35,710₫43,480₫30,970₫37,380+0.1%217.8K189
2019₫39,560₫44,220₫34,790₫37,350-7.3%75.3K159
2018₫38,400₫42,470₫34,840₫40,300+4.6%61.4K135
2017₫31,110₫51,210₫29,560₫38,540+21.4%128.4K159
2016₫27,930₫35,220₫22,660₫31,740+5.7%141.3K175
2015₫15,470₫30,030₫15,470₫30,030+107.2%69.2K135
2014₫13,460₫20,080₫11,690₫14,490+14.8%142.7K127
2013₫12,780₫15,330₫10,270₫12,620-1.3%415.9K136
2012₫12,600₫14,120₫9,730₫12,780+6.3%457.8K181
2011₫16,590₫16,950₫11,520₫12,020-30.4%174.5K155
2010₫28,470₫28,470₫14,210₫17,260-36.4%510.2K185
2009₫17,040₫27,800₫13,900₫27,130+66.6%1.1M212
2008₫26,010₫26,010₫11,660₫16,280-37.4%2.4M207
2007₫18,830₫41,920₫17,580₫26,010+38.1%3.8M238
2006₫17,490₫21,520₫16,590₫18,830n/a1.2M102

COM monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫26,750+6.8%
August 2026₫25,050-18.1%
July 2026₫30,600-2.9%
June 2026₫31,500+2.3%
May 2026₫30,800-10.7%
April 2026₫34,500+3.8%
March 2026₫33,250+0.6%
February 2026₫33,060-0.3%
January 2026₫33,160+14.4%
December 2025₫28,980+1.7%
November 2025₫28,490-8.5%
October 2025₫31,120-5.9%

About the COM data

Daily bars. 3,327 sessions from Aug 7, 2006 to Sep 24, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/COM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • CMG CMC Corporation
  • CMV Camau Trading Joint Stock Company
  • CMX Camimex Group Joint Stock Company
  • CNG CNG Viet Nam Joint Stock Company
  • CRC Create Capital Vietnam Joint Stock Company Limited
  • CRE Century Land Joint Stock Company
  • CRV CRV Real Estate Group Joint Stock Company
  • CSM The Southern Rubber Industry Joint Stock Company

Common questions

COM share price history

Start with any symbol.

Start free