Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2026	72.84	337,300	71.03	74.48	70.79	0	0	0
26/05/2026	69.64	261,500	65.23	69.64	65.23	0	0	0
25/05/2026	65.11	51,300	65.89	66.92	64.68	0	0	0
22/05/2026	66.44	76,500	68.85	68.85	64.74	0	0	0
21/05/2026	68.85	137,100	71.03	71.03	68.85	0	0	0
20/05/2026	70.55	201,900	70.97	71.27	67.77	0	0	0
19/05/2026	67.52	209,000	63.11	67.52	61.66	0	0	0
18/05/2026	63.11	110,200	63.84	63.84	60.39	0	0	0
15/05/2026	63.47	208,800	67.10	67.71	62.08	0	0	0
14/05/2026	66.74	34,400	67.10	67.58	66.32	0	0	0
13/05/2026	67.10	96,600	67.77	69.70	66.86	0	0	0
12/05/2026	67.65	39,600	66.92	67.83	66.92	0	0	0
11/05/2026	67.34	93,800	68.91	70.37	67.16	0	0	0
08/05/2026	68.98	58,400	70.24	70.24	68.91	0	0	0
07/05/2026	70.24	81,300	68.43	71.03	68.43	0	0	0
06/05/2026	68.25	86,500	69.64	71.27	66.19	0	0	0
05/05/2026	69.64	64,100	69.40	72.24	69.40	0	0	0
04/05/2026	69.40	76,400	67.95	70.37	67.04	0	0	0
29/04/2026	68.31	294,400	69.04	71.33	67.46	0	0	0
28/04/2026	72.54	133,100	79.19	79.19	72.54	0	0	0
24/04/2026	77.98	126,100	74.90	78.53	74.90	0	0	0
23/04/2026	75.32	222,600	83.24	83.24	74.78	0	0	0
22/04/2026	80.40	388,600	88.02	90.50	80.40	0	0	0
21/04/2026	86.45	384,800	86.45	86.45	81.61	0	0	0
20/04/2026	80.82	25,900	80.82	80.82	80.82	0	0	0
17/04/2026	75.56	122,900	79.19	79.25	75.56	0	0	0
16/04/2026	78.59	184,700	76.77	80.76	73.75	0	0	0
15/04/2026	75.50	124,300	73.57	77.14	73.57	0	0	0
14/04/2026	73.27	339,700	72.66	73.27	70.79	0	0	0
13/04/2026	68.49	163,900	64.38	68.49	64.02	0	0	0
10/04/2026	64.02	131,400	60.51	64.02	60.51	0	0	0
09/04/2026	59.85	113,400	58.76	60.45	57.67	0	0	0
08/04/2026	58.70	484,700	58.52	61.96	56.16	0	0	0
07/04/2026	60.21	179,200	60.21	63.47	60.21	0	0	0
06/04/2026	64.68	77,300	65.59	69.28	64.68	0	0	0
03/04/2026	69.52	283,100	72.00	72.84	66.92	0	0	0
02/04/2026	71.94	183,200	73.75	74.66	70.31	0	0	0
01/04/2026	69.82	228,900	67.04	69.82	65.11	0	0	0
31/03/2026	65.29	494,300	65.29	69.94	65.11	0	0	0
30/03/2026	70.00	33,000	70.00	70.00	70.00	0	0	0
27/03/2026	75.26	435,300	80.88	80.88	75.26	0	0	0
26/03/2026	80.88	314,200	75.87	81.07	74.60	0	0	0
25/03/2026	75.81	173,400	77.26	77.26	73.75	0	0	0
24/03/2026	77.32	548,200	67.28	77.32	67.28	0	0	0
23/03/2026	72.30	161,800	75.50	76.95	72.30	0	0	0
20/03/2026	77.68	750,700	73.33	78.59	73.33	0	0	0
19/03/2026	78.83	66,300	78.83	78.83	78.83	0	0	0
18/03/2026	84.75	157,800	92.37	92.37	84.75	0	0	0
17/03/2026	91.10	298,100	87.05	92.49	84.69	0	0	0
16/03/2026	90.25	146,200	97.27	97.27	90.25	0	0	0
13/03/2026	97.02	399,000	94.00	97.87	91.52	0	0	0
12/03/2026	91.52	331,000	89.41	91.52	86.51	0	0	0
11/03/2026	85.54	140,300	79.98	85.54	79.98	0	0	0
10/03/2026	79.98	326,700	79.49	81.61	75.56	0	0	0
09/03/2026	78.22	138,800	81.67	81.97	78.22	0	0	0
06/03/2026	84.09	169,700	82.09	84.09	82.09	0	0	0
05/03/2026	78.59	142,500	74.29	78.59	74.29	0	0	0
04/03/2026	73.45	183,600	75.14	76.17	72.84	0	0	0
03/03/2026	75.14	242,800	70.73	75.87	68.19	0	0	0
02/03/2026	71.03	300,200	73.39	77.98	70.67	0	0	0
27/02/2026	73.69	105,000	76.17	78.53	73.69	0	0	0
26/02/2026	74.05	254,800	71.33	74.05	71.27	0	0	0
25/02/2026	69.22	224,900	62.87	69.22	62.33	0	0	0
24/02/2026	64.74	400,400	69.52	69.52	64.74	0	0	0
23/02/2026	69.58	129,700	68.49	70.73	66.86	0	0	0
13/02/2026	66.62	177,300	70.12	70.12	65.89	0	0	0
12/02/2026	66.80	100,600	65.17	66.80	64.68	0	0	0
11/02/2026	62.45	246,500	58.09	62.45	58.09	0	0	0
10/02/2026	58.40	81,200	58.94	59.54	57.43	0	0	0
09/02/2026	57.61	113,400	54.77	57.73	54.41	0	0	0
06/02/2026	54.77	159,300	55.01	55.98	52.59	0	0	0
05/02/2026	55.19	184,200	52.05	55.31	52.05	0	0	0
04/02/2026	52.05	165,600	51.44	52.05	50.78	0	0	0
03/02/2026	52.05	167,000	54.10	55.31	51.08	0	0	0
02/02/2026	52.11	391,900	47.82	52.11	47.82	0	0	0
30/01/2026	48.84	249,900	50.17	50.66	47.76	0	0	0
29/01/2026	48.18	804,900	48.18	48.18	45.82	0	0	0
28/01/2026	45.04	56,000	45.04	45.04	45.04	0	0	0
27/01/2026	42.13	142,500	42.13	42.13	42.13	0	0	0
26/01/2026	39.41	245,700	36.88	39.41	36.88	0	0	0
23/01/2026	36.88	66,500	38.08	39.29	36.88	0	0	0
22/01/2026	38.08	59,700	37.48	38.69	37.00	0	0	0
21/01/2026	37.48	60,200	36.27	37.48	36.27	0	0	0
20/01/2026	36.81	68,000	35.67	37.48	35.49	0	0	0
19/01/2026	35.85	69,800	36.75	36.75	35.61	0	0	0
16/01/2026	36.75	78,300	36.21	38.39	36.09	0	0	0
15/01/2026	36.88	121,400	36.45	36.88	35.12	0	0	0
14/01/2026	36.45	223,300	36.45	36.45	35.06	0	0	0
13/01/2026	34.09	62,900	32.04	34.09	32.04	0	0	0
12/01/2026	31.92	282,600	32.89	34.34	31.92	0	0	0
09/01/2026	34.28	358,700	35.18	36.15	34.28	0	0	0
08/01/2026	36.81	447,900	38.99	39.54	36.81	0	0	0
07/01/2026	39.54	121,100	40.50	41.71	38.99	0	0	0
06/01/2026	40.20	81,500	39.17	40.20	38.69	0	0	0
05/01/2026	38.75	126,500	39.60	41.41	38.75	0	0	0
31/12/2025	39.60	252,100	40.26	40.50	38.14	0	0	0
30/12/2025	40.50	197,600	42.74	43.83	39.90	0	0	0
29/12/2025	41.53	136,600	39.29	41.71	39.29	0	0	0
26/12/2025	39.29	128,200	38.81	40.20	38.08	0	0	0
25/12/2025	38.81	341,200	36.15	38.87	35.85	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-10)	-11.70	-11.53%	2,068,600	-28,200	0	84 101.50 84
2 tháng (2026-07-13)	13.10	17.08%	6,165,400	165,970	0	76.70 108.90 84
3 tháng (2026-06-11)	22.70	33.83%	8,761,000	198,771	0	67.10 108.90 84
6 tháng (2026-03-13)	-7.22	-7.45%	20,441,000	158,322	-7.9	58.70 108.90 84
12 tháng (2025-09-15)	68.04	312.64%	38,271,400	733,922	34.0	21.64 108.90 84
24 tháng (2024-09-19)	80.36	851.31%	41,525,486	790,922	35.9	8.22 108.90 84
36 tháng (2023-09-25)	79.72	790.82%	41,571,986	790,922	35.9	8.22 108.90 84
60 tháng (2022-10-07)	77.97	659.17%	42,091,887	790,922	35.9	8.22 108.90 84

Công ty cổ phần Đầu tư Phát triển máy Việt Nam (vvs)

THỐNG KÊ GIAO DỊCH