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

160.50
9.10
(6.01%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2025
20.05
 3,400 19.28 20.24 19.28 0 0 0
13/05/2025
20.24
 100 20.24 20.24 20.24 0 0 0
12/05/2025
18.41
 2,000 16.39 18.41 16.39 0 0 0
09/05/2025
18.22
 0 18.22 18.22 18.22 0 0 0
08/05/2025
18.22
 0 18.22 18.22 18.22 0 0 0
07/05/2025
18.22
 0 18.22 18.22 18.22 0 0 0
06/05/2025
18.22
 0 18.22 18.22 18.22 0 0 0
05/05/2025
18.22
 0 18.22 18.22 18.22 0 0 0
29/04/2025
18.22
 500 18.22 18.22 18.22 0 0 0
28/04/2025
17.93
 13,700 18.22 18.22 16.39 0 0 0
25/04/2025
18.02
 0 18.02 18.02 18.02 0 0 0
24/04/2025
18.22
 500 17.83 18.22 17.83 0 0 0
23/04/2025
18.22
 100 18.22 18.22 18.22 0 0 0
22/04/2025
17.45
 0 17.45 17.45 17.45 0 0 0
21/04/2025
17.83
 600 17.35 17.83 17.35 0 0 0
18/04/2025
17.74
 0 17.74 17.74 17.74 0 0 0
17/04/2025
17.74
 0 17.74 17.74 17.74 0 0 0
16/04/2025
17.74
 0 17.74 17.74 17.74 0 0 0
15/04/2025
17.74
 0 17.74 17.74 17.74 0 0 0
14/04/2025
17.74
 1,000 17.74 17.74 17.74 0 0 0
11/04/2025
17.45
 0 17.45 17.45 17.45 0 0 0
10/04/2025
17.45
 2,600 17.35 17.45 17.35 0 0 0
09/04/2025
17.45
 0 17.45 17.45 17.45 0 0 0
08/04/2025
17.64
 700 17.35 17.64 17.35 0 0 0
04/04/2025
17.35
 1,500 17.64 17.74 17.35 0 0 0
03/04/2025
17.64
 0 17.64 17.64 17.64 0 0 0
02/04/2025
17.83
 200 17.35 17.83 17.35 0 0 0
01/04/2025
17.35
 0 17.35 17.35 17.35 0 0 0
31/03/2025
16.87
 700 18.51 18.51 16.87 0 0 0
28/03/2025
19.09
 5,200 16.87 19.09 16.87 0 0 0
27/03/2025
16.68
 100 16.68 16.68 16.68 0 0 0
26/03/2025
16.68
 100 16.68 16.68 16.68 0 0 0
25/03/2025
16.68
 200 16.68 16.68 16.68 0 0 0
24/03/2025
16.58
 100 16.58 16.58 16.58 0 0 0
21/03/2025
16.68
 1,300 16.39 16.68 16.39 0 0 0
20/03/2025
16.39
 100 16.39 16.39 16.39 0 0 0
19/03/2025
16.39
 0 16.39 16.39 16.39 0 0 0
18/03/2025
16.39
 100 16.39 16.39 16.39 0 0 0
17/03/2025
16.39
 600 16.39 16.39 16.39 0 0 0
14/03/2025
16.58
 0 16.58 16.58 16.58 0 0 0
13/03/2025
16.58
 0 16.58 16.58 16.58 0 0 0
12/03/2025
16.68
 800 16.48 16.68 16.48 0 0 0
11/03/2025
16.39
 1,600 16.48 16.87 16.39 0 0 0
10/03/2025
16.48
 200 16.48 16.48 16.48 0 0 0
07/03/2025
16.29
 100 16.29 16.29 16.29 0 0 0
06/03/2025
16.29
 500 16.29 16.29 16.29 0 0 0
05/03/2025
16.29
 1,400 16.29 16.29 16.10 0 0 0
04/03/2025
16.10
 1,500 16.10 16.10 16.10 0 0 0
03/03/2025
16.10
 2,400 16.10 16.10 16.10 0 0 0
28/02/2025
16.10
 600 16.10 16.10 16.10 0 0 0
27/02/2025
16.10
 300 16.10 16.10 16.10 0 0 0
26/02/2025
15.81
 100 15.81 15.81 15.81 0 0 0
25/02/2025
15.90
 8,600 16.00 16.00 15.52 0 0 0
24/02/2025
15.90
 1,700 16.19 16.29 15.90 0 0 0
21/02/2025
16.48
 1,800 15.52 16.48 15.52 0 0 0
20/02/2025
15.62
 2,400 15.42 15.62 15.42 0 0 0
19/02/2025
15.42
 0 15.42 15.42 15.42 0 0 0
18/02/2025
15.42
 0 15.42 15.42 15.42 0 0 0
17/02/2025
15.42
 900 15.42 15.42 15.42 0 0 0
14/02/2025
15.42
 600 15.42 15.42 15.42 0 0 0
13/02/2025
15.33
 2,200 15.33 15.33 15.33 0 0 0
12/02/2025
15.33
 2,600 15.23 15.33 15.23 0 0 0
11/02/2025
15.13
 0 15.13 15.13 15.13 0 0 0
10/02/2025
15.13
 200 15.13 15.13 15.13 0 0 0
07/02/2025
15.13
 1,300 15.13 15.13 15.13 0 0 0
06/02/2025
15.04
 200 15.04 15.04 15.04 0 0 0
05/02/2025
14.84
 0 14.84 14.84 14.84 0 0 0
04/02/2025
14.75
 400 14.55 14.94 14.55 0 300 -0.0
03/02/2025
15.42
 2,100 16.39 16.39 15.42 0 0 0
24/01/2025
15.42
 3,600 15.62 17.83 15.42 300 0 0.0
23/01/2025
15.62
 300 15.62 15.62 15.62 0 0 0
22/01/2025
14.94
 1,500 14.75 14.94 14.75 0 0 0
21/01/2025
14.55
 2,600 15.62 15.62 14.46 0 0 0
20/01/2025
14.84
 1,100 15.52 15.52 14.84 0 0 0
17/01/2025
14.75
 200 14.75 14.75 14.75 0 0 0
16/01/2025
14.65
 1,300 14.65 15.42 14.65 0 0 0
15/01/2025
16.19
 0 16.19 16.19 16.19 0 0 0
14/01/2025
16.19
 100 16.19 16.19 16.19 0 0 0
13/01/2025
14.46
 1,000 14.75 14.75 14.46 0 0 0
10/01/2025
15.33
 2,200 16.19 16.19 14.17 0 0 0
09/01/2025
15.33
 200 15.33 15.33 15.33 0 0 0
08/01/2025
15.33
 200 15.33 15.33 15.33 0 0 0
07/01/2025
16.29
 100 16.29 16.29 16.29 0 0 0
06/01/2025
14.46
 0 14.46 14.46 14.46 0 0 0
03/01/2025
14.46
 600 14.46 14.46 14.46 0 0 0
02/01/2025
16.29
 100 16.29 16.29 16.29 0 0 0
31/12/2024
15.42
 2,600 18.22 18.22 15.42 0 0 0
30/12/2024
15.90
 0 15.90 15.90 15.90 0 0 0
27/12/2024
15.42
 200 16.29 16.29 15.42 0 0 0
26/12/2024
15.42
 5,300 16.10 16.10 15.42 0 0 0
25/12/2024
16.00
 600 15.42 16.00 15.42 0 0 0
24/12/2024
16.29
 0 16.29 16.29 16.29 0 0 0
23/12/2024
16.29
 0 16.29 16.29 16.29 0 0 0
20/12/2024
16.29
 1,000 16.29 16.29 16.29 0 0 0
19/12/2024
14.46
 6,700 14.46 15.33 14.07 0 0 0
18/12/2024
16.19
 0 16.19 16.19 16.19 0 0 0
17/12/2024
16.19
 0 16.19 16.19 16.19 0 0 0
16/12/2024
16.19
 0 16.19 16.19 16.19 0 0 0
13/12/2024
16.19
 0 16.19 16.19 16.19 0 0 0
12/12/2024
16.19
 0 16.19 16.19 16.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |