Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2026	68.49	163,900	64.38	68.49	64.02	7,900	2,200	0
10/04/2026	64.02	131,400	60.51	64.02	60.51	0	300	0
09/04/2026	59.85	113,400	58.76	60.45	57.67	500	2,900	0
08/04/2026	58.70	484,700	58.52	61.96	56.16	29,800	17,815	0
07/04/2026	60.21	179,200	60.21	63.47	60.21	1,700	6,400	0
06/04/2026	64.68	77,300	65.59	69.28	64.68	200	4,300	0
03/04/2026	69.52	283,100	72.00	72.84	66.92	1,500	40,200	0
02/04/2026	71.94	183,200	73.75	74.66	70.31	4,400	400	0
01/04/2026	69.82	228,900	67.04	69.82	65.11	19,500	3,500	0
31/03/2026	65.29	494,300	65.29	69.94	65.11	26,500	3,000	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	3,600	27,600	0
26/03/2026	80.88	314,200	75.87	81.07	74.60	7,000	2,900	0
25/03/2026	75.81	173,400	77.26	77.26	73.75	2,000	28,800	0
24/03/2026	77.32	548,200	67.28	77.32	67.28	35,200	5,200	0
23/03/2026	72.30	161,800	75.50	76.95	72.30	2,900	12,200	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	3,400	16,000	-1.9
18/03/2026	84.75	157,800	92.37	92.37	84.75	8,900	35,400	-4.0
17/03/2026	91.10	298,100	87.05	92.49	84.69	1,700	18,800	-2.6
16/03/2026	90.25	146,200	97.27	97.27	90.25	56,800	55,100	0.3
13/03/2026	97.02	399,000	94.00	97.87	91.52	56,800	55,100	0.3
12/03/2026	91.52	331,000	89.41	91.52	86.51	12,200	24,700	-1.8
11/03/2026	85.54	140,300	79.98	85.54	79.98	12,100	17,800	-0.8
10/03/2026	79.98	326,700	79.49	81.61	75.56	24,900	100	3.3
09/03/2026	78.22	138,800	81.67	81.97	78.22	24,900	100	3.3
06/03/2026	84.09	169,700	82.09	84.09	82.09	23,600	200	3.2
05/03/2026	78.59	142,500	74.29	78.59	74.29	31,300	1,900	3.8
04/03/2026	73.45	183,600	75.14	76.17	72.84	18,800	30,700	-1.5
03/03/2026	75.14	242,800	70.73	75.87	68.19	5,700	36,100	-3.7
02/03/2026	71.03	300,200	73.39	77.98	70.67	15,600	23,000	-0.6
27/02/2026	73.69	105,000	76.17	78.53	73.69	6,900	9,700	-0.4
26/02/2026	74.05	254,800	71.33	74.05	71.27	24,900	8,600	2.0
25/02/2026	69.22	224,900	62.87	69.22	62.33	28,100	4,700	2.5
24/02/2026	64.74	400,400	69.52	69.52	64.74	5,700	25,500	-2.2
23/02/2026	69.58	129,700	68.49	70.73	66.86	28,200	10,600	2.0
13/02/2026	66.62	177,300	70.12	70.12	65.89	22,600	15,300	0.8
12/02/2026	66.80	100,600	65.17	66.80	64.68	11,900	3,500	0.9
11/02/2026	62.45	246,500	58.09	62.45	58.09	14,600	16,800	-0.2
10/02/2026	58.40	81,200	58.94	59.54	57.43	3,800	15,900	-1.2
09/02/2026	57.61	113,400	54.77	57.73	54.41	11,700	16,400	-0.4
06/02/2026	54.77	159,300	55.01	55.98	52.59	11,700	16,400	-0.4
05/02/2026	55.19	184,200	52.05	55.31	52.05	33,500	7,000	2.4
04/02/2026	52.05	165,600	51.44	52.05	50.78	8,300	2,300	0.5
03/02/2026	52.05	167,000	54.10	55.31	51.08	15,600	23,000	-0.6
02/02/2026	52.11	391,900	47.82	52.11	47.82	23,400	7,600	1.3
30/01/2026	48.84	249,900	50.17	50.66	47.76	46,600	34,700	1.0
29/01/2026	48.18	804,900	48.18	48.18	45.82	76,000	900	6.0
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	42,500	3,100	2.5
23/01/2026	36.88	66,500	38.08	39.29	36.88	9,500	7,800	0.1
22/01/2026	38.08	59,700	37.48	38.69	37.00	11,800	1,700	0.6
21/01/2026	37.48	60,200	36.27	37.48	36.27	14,700	4,700	0.6
20/01/2026	36.81	68,000	35.67	37.48	35.49	10,800	900	0.6
19/01/2026	35.85	69,800	36.75	36.75	35.61	2,500	3,500	-0.1
16/01/2026	36.75	78,300	36.21	38.39	36.09	2,800	11,500	-0.5
15/01/2026	36.88	121,400	36.45	36.88	35.12	5,100	11,200	-0.4
14/01/2026	36.45	223,300	36.45	36.45	35.06	7,800	18,800	-0.7
13/01/2026	34.09	62,900	32.04	34.09	32.04	2,000	7,500	-0.3
12/01/2026	31.92	282,600	32.89	34.34	31.92	7,700	27,300	-1.1
09/01/2026	34.28	358,700	35.18	36.15	34.28	5,600	15,700	-0.6
08/01/2026	36.81	447,900	38.99	39.54	36.81	21,500	4,400	1.1
07/01/2026	39.54	121,100	40.50	41.71	38.99	10,600	5,600	0.3
06/01/2026	40.20	81,500	39.17	40.20	38.69	9,100	1,300	0.5
05/01/2026	38.75	126,500	39.60	41.41	38.75	7,800	10,000	-0.2
31/12/2025	39.60	252,100	40.26	40.50	38.14	32,000	0	2.1
30/12/2025	40.50	197,600	42.74	43.83	39.90	14,200	1,100	0.9
29/12/2025	41.53	136,600	39.29	41.71	39.29	25,800	200	1.7
26/12/2025	39.29	128,200	38.81	40.20	38.08	100	500	-0.0
25/12/2025	38.81	341,200	36.15	38.87	35.85	7,200	0	0.5
24/12/2025	36.33	128,600	37.00	37.06	35.91	0	0	0
23/12/2025	36.27	104,600	35.36	37.12	35.36	0	0	0
22/12/2025	35.36	123,600	34.94	35.55	34.76	0	0	0
19/12/2025	35.00	56,000	35.06	35.12	34.64	0	0	0
18/12/2025	35.06	186,600	35.67	35.67	34.76	7,500	0	0.4
17/12/2025	35.85	113,600	36.88	36.88	35.85	0	0	0
16/12/2025	36.94	72,200	36.15	37.12	35.67	13,500	0	0.8
15/12/2025	36.57	65,000	35.36	36.57	35.00	0	0	0
12/12/2025	35.06	94,700	36.88	37.42	35.06	15,700	7,500	0.5
11/12/2025	36.88	51,600	37.00	37.18	36.45	3,500	0	0.2
10/12/2025	36.94	133,100	38.69	39.47	36.94	0	0	0
27/11/2025	36.94	108,200	36.51	37.06	35.85	2,500	0	0.1
26/11/2025	35.85	250,500	36.15	36.15	33.73	0	0	0
25/11/2025	36.15	275,600	38.93	38.93	36.03	500	0	0.0
24/11/2025	38.39	123,300	38.81	39.54	38.08	0	0	0
21/11/2025	38.81	132,800	38.81	39.29	38.57	0	0	0
20/11/2025	39.23	66,300	38.93	39.23	38.14	500	0	0.0
19/11/2025	39.11	161,300	40.74	40.74	37.84	400	0	0.0
18/11/2025	40.38	252,900	40.50	41.71	39.78	600	0	0.0
17/11/2025	40.20	485,000	37.48	41.11	37.18	0	100	-0.0
14/11/2025	37.48	157,400	37.60	38.27	36.15	4,200	0	0.3
13/11/2025	37.60	182,700	36.27	38.69	36.27	0	0	0
12/11/2025	36.21	195,800	36.27	36.39	35.67	37,500	0	2.2
11/11/2025	36.27	222,000	35.36	37.06	35.30	14,000	0	0.8
10/11/2025	35.55	126,600	35.42	35.97	34.88	0	0	0
07/11/2025	35.42	69,200	35.67	35.67	35.24	0	0	0
06/11/2025	35.36	92,800	35.42	35.97	35.36	300	0	0.0
05/11/2025	35.36	204,500	35.00	36.21	34.64	0	0	0
04/11/2025	35.61	141,100	36.27	36.27	33.37	10,000	1,200	0.5

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