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)
30/06/2023
18.31
 500 19.86 19.86 18.31 0 0 0
29/06/2023
19.86
 0 20.24 19.86 19.86 0 0 0
28/06/2023
20.24
 1,700 19.28 20.24 19.28 0 0 0
27/06/2023
19.28
 1,300 17.16 19.28 19.28 0 0 0
26/06/2023
17.16
 4,100 20.15 20.15 17.16 0 0 0
23/06/2023
20.15
 0 20.05 20.15 20.15 0 0 0
22/06/2023
20.05
 1,400 19.57 20.24 20.05 0 0 0
21/06/2023
19.57
 0 19.95 19.57 19.57 0 0 0
20/06/2023
19.95
 4,500 19.28 20.05 18.80 0 0 0
19/06/2023
19.28
 1,200 19.28 19.28 19.09 0 0 0
16/06/2023
19.28
 1,700 17.83 19.28 17.83 0 0 0
15/06/2023
17.83
 200 17.83 17.83 17.83 0 0 0
14/06/2023
17.83
 0 17.83 17.83 17.83 0 0 0
13/06/2023
17.83
 200 17.74 17.83 17.74 0 0 0
12/06/2023
17.74
 400 17.74 17.83 17.74 0 0 0
09/06/2023
17.74
 2,200 17.74 17.83 17.74 0 0 0
08/06/2023
17.74
 0 17.74 17.74 17.74 0 0 0
07/06/2023
17.74
 0 17.74 17.74 17.74 0 0 0
06/06/2023
17.74
 200 17.35 17.74 17.74 0 0 0
05/06/2023
17.35
 0 17.35 17.35 17.35 0 0 0
02/06/2023
17.35
 100 17.83 17.83 17.35 0 0 0
01/06/2023
17.83
 0 17.83 17.83 17.83 0 0 0
31/05/2023
17.83
 0 17.83 17.83 17.83 0 0 0
30/05/2023
17.83
 0 17.83 17.83 17.83 0 0 0
29/05/2023
17.83
 200 17.35 17.83 17.83 0 0 0
26/05/2023
17.35
 0 17.35 17.35 17.35 0 0 0
25/05/2023
17.35
 300 17.35 17.35 17.35 0 0 0
24/05/2023
17.35
 0 17.35 17.35 17.35 0 0 0
23/05/2023
17.35
 100 17.35 17.35 17.35 0 0 0
22/05/2023
17.35
 100 17.25 17.35 17.35 0 0 0
19/05/2023
17.25
 600 16.68 17.25 17.25 0 0 0
18/05/2023
16.68
 300 17.83 17.83 16.68 0 0 0
17/05/2023
17.83
 0 17.83 17.83 17.83 0 0 0
16/05/2023
17.83
 0 17.83 17.83 17.83 0 0 0
15/05/2023
17.83
 0 17.83 17.83 17.83 0 0 0
12/05/2023
17.83
 0 17.83 17.83 17.83 0 0 0
11/05/2023
17.83
 100 17.64 17.83 17.83 0 0 0
10/05/2023
17.64
 0 17.64 17.64 17.64 0 0 0
09/05/2023
17.64
 100 17.54 17.64 17.64 0 0 0
08/05/2023
17.54
 200 17.35 17.64 17.54 0 0 0
05/05/2023
17.35
 0 17.35 17.35 17.35 0 0 0
04/05/2023
17.35
 0 17.35 17.35 17.35 0 0 0
28/04/2023
17.35
 0 17.35 17.35 17.35 0 0 0
27/04/2023
17.35
 0 17.35 17.35 17.35 0 0 0
26/04/2023
17.35
 100 15.42 17.35 17.35 0 0 0
25/04/2023
15.42
 100 17.35 17.35 15.42 0 0 0
24/04/2023
17.35
 0 17.35 17.35 17.35 0 0 0
21/04/2023
17.35
 1,000 17.25 17.35 17.35 0 0 0
20/04/2023
17.25
 500 17.35 17.35 17.25 0 0 0
19/04/2023
17.35
 1,200 15.90 17.35 15.42 0 0 0
18/04/2023
15.90
 700 17.35 17.35 15.90 0 0 0
17/04/2023
17.35
 0 17.35 17.35 17.35 0 0 0
14/04/2023
17.35
 4,500 17.06 17.64 17.25 0 0 0
13/04/2023
17.06
 2,400 17.25 17.25 17.06 0 0 0
12/04/2023
17.25
 0 17.25 17.25 17.25 0 0 0
11/04/2023
17.25
 0 17.35 17.25 17.25 0 0 0
10/04/2023
17.35
 400 17.25 17.35 17.25 0 0 0
07/04/2023
17.25
 2,000 16.77 17.25 17.25 0 0 0
06/04/2023
16.77
 0 16.77 16.77 16.77 0 0 0
05/04/2023
16.77
 0 17.35 16.77 16.77 0 0 0
04/04/2023
17.35
 3,600 17.83 17.83 15.90 0 0 0
03/04/2023
17.83
 0 17.83 17.83 17.83 0 0 0
31/03/2023
17.83
 0 17.83 17.83 17.83 0 0 0
30/03/2023
17.83
 0 17.83 17.83 17.83 0 0 0
29/03/2023
17.83
 0 17.83 17.83 17.83 0 0 0
28/03/2023
17.83
 0 17.83 17.83 17.83 0 0 0
27/03/2023
17.83
 0 17.83 17.83 17.83 0 0 0
24/03/2023
17.83
 200 17.93 17.93 17.83 0 0 0
23/03/2023
17.93
 0 17.93 17.93 17.93 0 0 0
22/03/2023
17.93
 0 17.93 17.93 17.93 0 0 0
21/03/2023
17.93
 0 17.93 17.93 17.93 0 0 0
20/03/2023
17.93
 0 17.93 17.93 17.93 0 0 0
17/03/2023
17.93
 0 17.93 17.93 17.93 0 0 0
16/03/2023
17.93
 1,100 17.83 17.93 17.93 0 0 0
15/03/2023
17.83
 0 17.83 17.83 17.83 0 0 0
14/03/2023
17.83
 0 17.83 17.83 17.83 0 0 0
13/03/2023
17.83
 1,000 17.35 17.83 17.83 0 0 0
10/03/2023
17.35
 0 17.35 17.35 17.35 0 0 0
09/03/2023
17.35
 100 17.45 17.45 17.35 0 0 0
08/03/2023
17.45
 1,000 17.25 17.45 17.45 0 0 0
07/03/2023
17.25
 4,300 20.24 20.24 17.25 0 0 0
06/03/2023
20.24
 100 19.47 20.24 20.24 0 0 0
03/03/2023
19.47
 0 19.47 19.47 19.47 0 0 0
02/03/2023
19.47
 700 18.41 19.47 19.47 0 0 0
01/03/2023
18.41
 2,400 19.66 19.66 16.96 0 0 0
28/02/2023
19.66
 200 18.70 19.66 19.66 0 0 0
27/02/2023
18.70
 2,600 19.66 19.66 16.96 0 0 0
24/02/2023
19.66
 1,300 19.09 19.66 19.28 0 0 0
23/02/2023
19.09
 2,400 19.57 19.57 19.09 0 0 0
22/02/2023
19.57
 2,000 18.80 19.57 19.57 0 0 0
21/02/2023
18.80
 2,200 19.76 20.43 18.80 0 0 0
20/02/2023
19.76
 4,700 20.63 21.21 18.41 0 0 0
16/02/2023
20.63
 1,100 20.72 20.72 20.43 0 0 0
15/02/2023
20.72
 1,400 19.76 20.72 20.24 0 0 0
14/02/2023
19.76
 100 19.28 19.76 19.76 0 0 0
13/02/2023
19.28
 200 21.21 21.21 19.28 0 0 0
10/02/2023
21.21
 1,900 21.01 21.21 21.21 0 0 0
09/02/2023
21.01
 0 21.01 21.01 21.01 0 0 0
08/02/2023
21.01
 0 20.72 21.01 20.72 0 0 0
07/02/2023
20.72
 1,900 20.72 21.01 20.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |