Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2026	88.70	56,800	90	90.90	88.70	1,500	9,100	0
08/09/2026	89.80	51,400	89	90	88.40	8,300	400	0
07/09/2026	89	136,200	91.60	92.40	88	20,200	31,200	0
04/09/2026	91.60	42,000	92	92.40	91.10	8,300	1,200	0
03/09/2026	91.70	61,600	91.40	92.90	90	12,800	3,000	0
28/08/2026	91.50	85,800	91.50	93.50	91.30	2,500	7,000	0
27/08/2026	91.50	80,100	92	93.50	91.20	2,400	3,400	0
26/08/2026	92.60	110,900	95.90	96	92.10	0	34,600	0
25/08/2026	96	108,300	93.90	96.70	93.80	8,800	17,500	0
24/08/2026	93.90	130,200	91.70	95.90	91	16,400	32,400	0
21/08/2026	91.20	122,500	89	91.20	88.20	10,300	12,700	0
20/08/2026	90	390,500	91	92.10	86.20	24,000	12,100	0
19/08/2026	91	158,000	94	94	90.70	22,800	7,100	0
18/08/2026	93.60	144,100	98	98	93.60	12,000	15,500	0
17/08/2026	97	63,900	99	99	97	10,000	15,100	0
14/08/2026	98.70	77,600	100.60	101	98.10	8,600	24,500	0
13/08/2026	100.60	80,300	98.90	103.90	98.90	21,000	800	0
12/08/2026	99.10	77,900	99.10	101	98	7,600	15,100	0
11/08/2026	100.30	104,500	101.60	103.30	99.60	8,500	6,400	0
10/08/2026	101.50	42,800	101.80	103	100.10	9,300	2,000	0
07/08/2026	101.20	40,200	100	101.90	100	7,600	7,800	0
06/08/2026	100.60	66,200	103.60	103.60	99.60	5,000	2,600	0
05/08/2026	102.80	103,000	105.50	105.50	101.90	2,300	14,200	0
04/08/2026	103.50	206,400	102	108.50	101.30	8,900	37,400	0
03/08/2026	101.90	68,900	101.10	102.90	99.60	4,100	11,700	0
31/07/2026	101	141,700	98.80	103.50	98.50	33,200	16,400	0
30/07/2026	98.80	201,100	97.60	100	96.40	36,300	11,500	0
29/07/2026	98	144,100	98.10	101	96.40	34,700	4,500	0
28/07/2026	99	191,800	99.10	104.90	97.90	15,100	8,800	0
27/07/2026	101.70	103,400	102.70	102.70	98	14,600	29,100	0
24/07/2026	102.40	330,800	96.20	106.90	95.20	43,200	24,900	0
23/07/2026	101.30	190,900	107	109.20	101.30	15,400	3,100	0
22/07/2026	108.90	524,800	109	109.80	105.10	42,700	59,400	0
21/07/2026	102.70	170,400	96.50	102.70	96.50	13,100	6,200	0
20/07/2026	96	198,700	95.70	97.60	92.90	7,500	1,300	0
17/07/2026	91.30	359,500	86.40	91.30	86.40	62,300	21,000	0
16/07/2026	85.40	349,000	82.10	86.40	82	71,270	8,900	0
15/07/2026	82	103,800	79.40	83	78	5,200	3,600	0
14/07/2026	79.40	231,900	75.10	82	74.90	41,400	7,100	0
13/07/2026	76.70	370,200	82.50	82.50	76.70	32,300	22,500	0
10/07/2026	82.40	81,800	84	84.60	82	0	10,700	0
09/07/2026	84.50	104,200	85.90	86.50	83.50	600	11,200	0
08/07/2026	85.90	145,800	83.80	88	83.80	29,300	6,900	0
07/07/2026	83.80	48,700	83	84.80	83	6,800	1,200	0
06/07/2026	83	89,600	84.90	84.90	81.60	2,500	17,100	0
03/07/2026	84.40	81,500	84.60	86.80	84.40	6,900	5,400	0
02/07/2026	84.90	60,300	86	86	84.20	11,600	6,000	0
01/07/2026	84.40	91,900	82.40	85.90	82.30	13,000	5,100	0
30/06/2026	82.40	45,800	81.60	82.70	81.50	4,100	5,400	0
29/06/2026	82.50	110,300	81.50	85	81.50	6,400	21,100	0
26/06/2026	85.10	100,500	84.40	86	83.90	2,100	15,000	0
25/06/2026	84.70	116,100	87.90	87.90	83.80	2,400	27,900	0
24/06/2026	85	230,700	79.50	85	79.50	31,300	2,100	0
23/06/2026	79.50	157,400	80.90	81	78	13,100	16,400	0
22/06/2026	80.90	187,600	80	81.70	79.60	27,600	14,500	0
19/06/2026: Quyền mua cổ phiếu: 1/1 Giá: 25 (Volume + 100%, Ratio=1)
19/06/2026	77.30	253,600	77.30	77.30	76.80	400	1,500	0
18/06/2026	72.30	229,000	71.15	74.05	70.73	62,800	4,100	0
17/06/2026	70.61	152,300	69.70	71.45	68.73	12,201	2,500	0
16/06/2026	69.58	52,600	70.12	71.03	69.52	600	4,200	0
15/06/2026	71.21	121,200	69.52	71.94	68.01	1,800	5,600	0
12/06/2026	68.01	66,400	67.16	68.67	66.98	700	10,800	0
11/06/2026	67.10	68,300	71.27	71.27	67.10	1,300	10,000	0
10/06/2026	70.12	77,000	72.00	74.66	70.12	1,000	6,300	0
09/06/2026	71.63	169,800	64.38	72.12	63.66	5,900	9,300	0
08/06/2026	67.77	161,400	72.48	72.48	67.77	25,600	9,700	0
05/06/2026	72.84	116,600	74.72	75.50	72.84	300	13,200	0
04/06/2026	75.50	99,000	74.54	77.62	74.48	3,400	5,000	0
03/06/2026	76.17	206,900	74.84	78.47	73.75	4,200	10,300	0
02/06/2026	74.72	207,000	70.49	74.78	69.82	25,600	11,500	0
01/06/2026	69.94	76,800	69.52	70.73	68.91	5,000	8,300	0
29/05/2026	69.52	76,100	69.94	71.94	69.22	9,400	6,900	0
28/05/2026	70.73	94,200	72.84	74.05	68.91	10,800	1,200	0
27/05/2026	72.84	337,300	71.03	74.48	70.79	10,400	2,900	0
26/05/2026	69.64	261,500	65.23	69.64	65.23	8,400	7,200	0
25/05/2026	65.11	51,300	65.89	66.92	64.68	1,200	8,800	0
22/05/2026	66.44	76,500	68.85	68.85	64.74	1,400	24,000	0
21/05/2026	68.85	137,100	71.03	71.03	68.85	0	12,900	0
20/05/2026	70.55	201,900	70.97	71.27	67.77	6,700	5,700	0
19/05/2026	67.52	209,000	63.11	67.52	61.66	31,600	43,800	0
18/05/2026	63.11	110,200	63.84	63.84	60.39	12,900	9,200	0
15/05/2026	63.47	208,800	67.10	67.71	62.08	5,900	16,100	0
14/05/2026	66.74	34,400	67.10	67.58	66.32	2,700	9,200	0
13/05/2026	67.10	96,600	67.77	69.70	66.86	23,200	20,100	0
12/05/2026	67.65	39,600	66.92	67.83	66.92	14,400	5,200	0
11/05/2026	67.34	93,800	68.91	70.37	67.16	7,100	2,000	0
08/05/2026	68.98	58,400	70.24	70.24	68.91	6,100	1,900	0
07/05/2026	70.24	81,300	68.43	71.03	68.43	10,666	6,000	0
06/05/2026	68.25	86,500	69.64	71.27	66.19	4,700	18,300	0
05/05/2026	69.64	64,100	69.40	72.24	69.40	2,700	500	0
04/05/2026	69.40	76,400	67.95	70.37	67.04	6,500	6,600	0
29/04/2026	68.31	294,400	69.04	71.33	67.46	66,100	7,100	0
28/04/2026	72.54	133,100	79.19	79.19	72.54	30,900	7,500	0
24/04/2026	77.98	126,100	74.90	78.53	74.90	24,800	7,800	0
23/04/2026	75.32	222,600	83.24	83.24	74.78	16,400	5,700	0
22/04/2026	80.40	388,600	88.02	90.50	80.40	4,500	33,000	0
21/04/2026	86.45	384,800	86.45	86.45	81.61	8,700	13,300	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	3,200	25,400	0
16/04/2026	78.59	184,700	76.77	80.76	73.75	20,100	11,300	0
15/04/2026	75.50	124,300	73.57	77.14	73.57	0	4,200	0
14/04/2026	73.27	339,700	72.66	73.27	70.79	11,400	9,100	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)	-12.50	-12.32%	2,017,200	-36,100	0	89 101.50 89.80
2 tháng (2026-07-10)	6.60	8.01%	6,195,800	147,370	0	76.70 108.90 89.80
3 tháng (2026-06-10)	18.88	26.92%	8,786,600	185,571	0	67.10 108.90 89.80
6 tháng (2026-03-12)	-2.52	-2.76%	20,720,600	137,922	-9.7	58.70 108.90 89.80
12 tháng (2025-09-15)	67.24	308.96%	38,220,000	726,022	34.0	21.64 108.90 89.80
24 tháng (2024-09-18)	79.56	842.83%	41,474,086	783,022	35.9	8.22 108.90 89.80
36 tháng (2023-09-25)	78.92	782.89%	41,520,586	783,022	35.9	8.22 108.90 89.80
60 tháng (2022-10-07)	77.17	652.41%	42,040,487	783,022	35.9	8.22 108.90 89.80

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

THỐNG KÊ GIAO DỊCH