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

77.30
5
(6.92%)
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
(2026-05-19) 		5.10 4.57% 3,020,200 -52,599 0
107.70
126
119.60
2 tháng
(2026-04-20) 		-16.90 -12.64% 5,545,800 26,167 0
104.40
143
119.60
3 tháng
(2026-03-20) 		-11.70 -9.11% 11,073,400 -4,148 0
97.10
143
119.60
6 tháng
(2025-12-22) 		58.30 99.66% 22,158,100 246,452 19.2
52.80
160.50
119.60
12 tháng
(2025-06-23) 		97.52 505.87% 33,051,700 573,352 35.9
17.83
160.50
119.60
24 tháng
(2024-06-28) 		99.74 584.60% 33,233,786 575,652 35.9
13.59
160.50
119.60
36 tháng
(2023-07-04) 		97.81 515.10% 33,300,386 575,652 35.9
13.59
160.50
119.60
60 tháng
(2022-10-07) 		97.23 496.92% 33,791,687 575,652 35.9
13.59
160.50
119.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/12/2024
16.19
 0 16.19 16.19 16.19 0 0 0
10/12/2024
16.19
 100 16.19 16.19 16.19 0 0 0
09/12/2024
14.94
 100 14.94 14.94 14.94 0 0 0
06/12/2024
15.90
 0 15.90 15.90 15.90 0 0 0
05/12/2024
15.90
 100 15.90 15.90 15.90 0 0 0
04/12/2024
15.42
 7,200 15.42 15.42 14.94 0 0 0
03/12/2024
15.13
 21,200 15.42 15.90 14.94 0 0 0
02/12/2024
16.10
 0 16.10 16.10 16.10 0 0 0
29/11/2024
16.10
 100 16.10 16.10 16.10 0 0 0
28/11/2024
16.29
 0 16.29 16.29 16.29 0 0 0
27/11/2024
16.29
 0 16.29 16.29 16.29 0 0 0
26/11/2024
16.29
 100 16.29 16.29 16.29 0 0 0
25/11/2024
16.19
 100 16.19 16.19 16.19 0 0 0
22/11/2024
15.62
 1,600 15.62 15.62 15.62 0 0 0
21/11/2024
13.59
 100 13.59 13.59 13.59 0 0 0
20/11/2024
15.81
 0 15.81 15.81 15.81 0 0 0
19/11/2024
15.81
 100 15.81 15.81 15.81 0 0 0
18/11/2024
15.42
 300 15.42 15.42 15.42 0 0 0
15/11/2024
15.90
 0 15.90 15.90 15.90 0 0 0
14/11/2024
15.90
 0 15.90 15.90 15.90 0 0 0
13/11/2024
15.90
 100 15.90 15.90 15.90 0 0 0
12/11/2024
15.90
 8,400 13.98 16.19 13.98 0 0 0
11/11/2024
16.29
 5,100 16.39 16.39 16.29 0 0 0
08/11/2024
16.39
 0 16.39 16.39 16.39 0 0 0
07/11/2024
16.19
 5,900 16.29 16.58 16.19 0 0 0
06/11/2024
18.89
 100 18.89 18.89 18.89 0 0 0
05/11/2024
22.17
 186 22.17 22.17 22.17 0 0 0
04/11/2024
19.76
 0 19.76 19.76 19.76 0 0 0
01/11/2024
19.76
 100 19.76 19.76 19.76 0 0 0
31/10/2024
17.25
 100 17.25 17.25 17.25 0 0 0
30/10/2024
16.96
 1,300 17.06 17.25 16.96 0 0 0
29/10/2024
19.95
 100 19.95 19.95 19.95 0 0 0
28/10/2024
17.93
 3,100 18.22 18.22 16.00 0 0 0
25/10/2024
17.83
 0 17.83 17.83 17.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |