Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	160.50	399,000	155.50	161.90	151.40	56,800	55,100	0.3
12/03/2026	151.40	331,000	147.90	151.40	143.10	12,200	24,700	-1.8
11/03/2026	141.50	140,300	132.30	141.50	132.30	12,100	17,800	-0.8
10/03/2026	132.30	326,700	131.50	135	125	24,900	100	3.3
09/03/2026	129.40	138,800	135.10	135.60	129.40	24,900	100	3.3
06/03/2026	139.10	169,700	135.80	139.10	135.80	23,600	200	3.2
05/03/2026	130	142,500	122.90	130	122.90	31,300	1,900	3.8
04/03/2026	121.50	183,600	124.30	126	120.50	18,800	30,700	-1.5
03/03/2026	124.30	242,800	117	125.50	112.80	5,700	36,100	-3.7
02/03/2026	117.50	300,200	121.40	129	116.90	15,600	23,000	-0.6
27/02/2026	121.90	105,000	126	129.90	121.90	6,900	9,700	-0.4
26/02/2026	122.50	254,800	118	122.50	117.90	24,900	8,600	2.0
25/02/2026	114.50	224,900	104	114.50	103.10	28,100	4,700	2.5
24/02/2026	107.10	400,400	115	115	107.10	5,700	25,500	-2.2
23/02/2026	115.10	129,700	113.30	117	110.60	28,200	10,600	2.0
13/02/2026	110.20	177,300	116	116	109	22,600	15,300	0.8
12/02/2026	110.50	100,600	107.80	110.50	107	11,900	3,500	0.9
11/02/2026	103.30	246,500	96.10	103.30	96.10	14,600	16,800	-0.2
10/02/2026	96.60	81,200	97.50	98.50	95	3,800	15,900	-1.2
09/02/2026	95.30	113,400	90.60	95.50	90	11,700	16,400	-0.4
06/02/2026	90.60	159,300	91	92.60	87	11,700	16,400	-0.4
05/02/2026	91.30	184,200	86.10	91.50	86.10	33,500	7,000	2.4
04/02/2026	86.10	165,600	85.10	86.10	84	8,300	2,300	0.5
03/02/2026	86.10	167,000	89.50	91.50	84.50	15,600	23,000	-0.6
02/02/2026	86.20	391,900	79.10	86.20	79.10	23,400	7,600	1.3
30/01/2026	80.80	249,900	83	83.80	79	46,600	34,700	1.0
29/01/2026	79.70	804,900	79.70	79.70	75.80	76,000	900	6.0
28/01/2026	74.50	56,000	74.50	74.50	74.50	0	0	0
27/01/2026	69.70	142,500	69.70	69.70	69.70	0	0	0
26/01/2026	65.20	245,700	61	65.20	61	42,500	3,100	2.5
23/01/2026	61	66,500	63	65	61	9,500	7,800	0.1
22/01/2026	63	59,700	62	64	61.20	11,800	1,700	0.6
21/01/2026	62	60,200	60	62	60	14,700	4,700	0.6
20/01/2026	60.90	68,000	59	62	58.70	10,800	900	0.6
19/01/2026	59.30	69,800	60.80	60.80	58.90	2,500	3,500	-0.1
16/01/2026	60.80	78,300	59.90	63.50	59.70	2,800	11,500	-0.5
15/01/2026	61	121,400	60.30	61	58.10	5,100	11,200	-0.4
14/01/2026	60.30	223,300	60.30	60.30	58	7,800	18,800	-0.7
13/01/2026	56.40	62,900	53	56.40	53	2,000	7,500	-0.3
12/01/2026	52.80	282,600	54.40	56.80	52.80	7,700	27,300	-1.1
09/01/2026	56.70	358,700	58.20	59.80	56.70	5,600	15,700	-0.6
08/01/2026	60.90	447,900	64.50	65.40	60.90	21,500	4,400	1.1
07/01/2026	65.40	121,100	67	69	64.50	10,600	5,600	0.3
06/01/2026	66.50	81,500	64.80	66.50	64	9,100	1,300	0.5
05/01/2026	64.10	126,500	65.50	68.50	64.10	7,800	10,000	-0.2
31/12/2025	65.50	252,100	66.60	67	63.10	32,000	0	2.1
30/12/2025	67	197,600	70.70	72.50	66	14,200	1,100	0.9
29/12/2025	68.70	136,600	65	69	65	25,800	200	1.7
26/12/2025	65	128,200	64.20	66.50	63	100	500	-0.0
25/12/2025	64.20	341,200	59.80	64.30	59.30	7,200	0	0.5
24/12/2025	60.10	128,600	61.20	61.30	59.40	0	0	0
23/12/2025	60	104,600	58.50	61.40	58.50	0	0	0
22/12/2025	58.50	123,600	57.80	58.80	57.50	0	0	0
19/12/2025	57.90	56,000	58	58.10	57.30	0	0	0
18/12/2025	58	186,600	59	59	57.50	7,500	0	0.4
17/12/2025	59.30	113,600	61	61	59.30	0	0	0
16/12/2025	61.10	72,200	59.80	61.40	59	13,500	0	0.8
15/12/2025	60.50	65,000	58.50	60.50	57.90	0	0	0
12/12/2025	58	94,700	61	61.90	58	15,700	7,500	0.5
11/12/2025	61	51,600	61.20	61.50	60.30	3,500	0	0.2
10/12/2025	61.10	133,100	64	65.30	61.10	0	0	0
27/11/2025	61.10	108,200	60.40	61.30	59.30	2,500	0	0.1
26/11/2025	59.30	250,500	59.80	59.80	55.80	0	0	0
25/11/2025	59.80	275,600	64.40	64.40	59.60	500	0	0.0
24/11/2025	63.50	123,300	64.20	65.40	63	0	0	0
21/11/2025	64.20	132,800	64.20	65	63.80	0	0	0
20/11/2025	64.90	66,300	64.40	64.90	63.10	500	0	0.0
19/11/2025	64.70	161,300	67.40	67.40	62.60	400	0	0.0
18/11/2025	66.80	252,900	67	69	65.80	600	0	0.0
17/11/2025	66.50	485,000	62	68	61.50	0	100	-0.0
14/11/2025	62	157,400	62.20	63.30	59.80	4,200	0	0.3
13/11/2025	62.20	182,700	60	64	60	0	0	0
12/11/2025	59.90	195,800	60	60.20	59	37,500	0	2.2
11/11/2025	60	222,000	58.50	61.30	58.40	14,000	0	0.8
10/11/2025	58.80	126,600	58.60	59.50	57.70	0	0	0
07/11/2025	58.60	69,200	59	59	58.30	0	0	0
06/11/2025	58.50	92,800	58.60	59.50	58.50	300	0	0.0
05/11/2025	58.50	204,500	57.90	59.90	57.30	0	0	0
04/11/2025	58.90	141,100	60	60	55.20	10,000	1,200	0.5
03/11/2025	59.30	175,200	61	61.10	58.80	5,000	0	0.3
31/10/2025	61.20	248,000	64.70	65	59.50	17,500	0	1.1
30/10/2025	62.50	348,800	60.90	63.50	58.50	6,000	0	0.4
29/10/2025	58.40	387,300	53.10	59.90	53.10	28,000	0	1.6
28/10/2025	53	61,600	52.90	53.90	52	0	0	0
27/10/2025	52.90	338,100	53	54.50	52.60	29,200	0	1.6
24/10/2025	52.20	107,300	51.40	54	51.40	5,800	0	0.3
23/10/2025	51.20	76,100	51.60	51.80	50.90	0	100	-0.0
22/10/2025	51	127,100	50.80	53.20	50.70	13,000	0	0.7
21/10/2025	50.30	159,700	59.80	59.80	49.80	9,000	0	0.5
20/10/2025	54	397,700	48.30	54.90	48.30	0	200	-0.0
17/10/2025	48	158,800	46	51	46	7,100	0	0.3
16/10/2025	45.70	97,000	45.40	46	44.80	14,000	0	0.6
15/10/2025	45.30	36,800	45.90	45.90	45.30	18,000	0	0.8
14/10/2025	46	23,800	44.50	46.90	44.50	0	0	0
13/10/2025	45.50	35,900	45	45.50	44.60	2,500	0	0.1
10/10/2025	46	48,600	46.60	46.60	45	0	0	0
09/10/2025	46.60	26,300	46.60	48	45.90	0	0	0
08/10/2025	45.90	52,800	45.70	47.60	45.10	3,000	0	0.1
07/10/2025	45.10	61,600	43.80	48	43	0	0	0
06/10/2025	43	41,000	43	44.20	42.10	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 (2026-02-11)	48.10	46.56%	3,614,800	82,700	10.7	103.30 160.50 160.50
2 tháng (2026-01-12)	98.60	186.74%	7,469,100	208,300	20.7	52.80 160.50 160.50
3 tháng (2025-12-15)	90.90	150.25%	10,510,700	324,400	28.3	52.80 160.50 160.50
6 tháng (2025-09-15)	115.40	320.56%	17,830,400	575,600	41.9	35.80 160.50 160.50
12 tháng (2025-03-18)	135.01	823.94%	20,951,500	632,600	43.8	16.39 160.50 160.50
24 tháng (2024-03-25)	133.09	726.68%	21,096,186	632,600	43.8	13.59 160.50 160.50
36 tháng (2023-03-29)	133.57	749.03%	21,198,286	632,600	43.8	13.59 160.50 160.50
60 tháng (2022-10-07)	131.83	673.74%	21,650,887	632,600	43.8	13.59 160.50 160.50

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

THỐNG KÊ GIAO DỊCH