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

69.70
4.50
(6.90%)
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
(2025-12-29) 		-3.50 -5.09% 3,060,400 107,500 7.3
52.80
69.70
69.70
2 tháng
(2025-12-10) 		4.10 6.71% 4,659,400 147,000 9.7
52.80
69.70
69.70
3 tháng
(2025-10-29) 		6.80 11.64% 9,066,700 272,700 17.2
52.80
69.70
69.70
6 tháng
(2025-07-31) 		36.80 129.58% 13,937,400 435,900 24.4
28.40
69.70
69.70
12 tháng
(2025-02-03) 		49.78 322.76% 14,855,900 443,200 24.5
14.75
69.70
69.70
24 tháng
(2024-02-07) 		46.89 256.01% 14,968,286 443,500 24.5
13.59
69.70
69.70
36 tháng
(2023-02-13) 		45.92 238.21% 15,096,686 443,500 24.5
13.59
69.70
69.70
60 tháng
(2022-10-07) 		45.63 233.21% 15,520,187 443,500 24.5
13.59
69.70
69.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2023
20.72
 0 20.72 20.72 20.72 0 0 0
03/02/2023
20.72
 0 20.72 20.72 20.72 0 0 0
02/02/2023
20.72
 0 21.21 20.72 21.21 0 0 0
01/02/2023
21.21
 4,300 20.92 21.69 18.41 0 0 0
31/01/2023
20.92
 2,100 21.21 21.21 20.92 0 0 0
30/01/2023
21.21
 1,100 21.98 21.98 19.37 0 0 0
27/01/2023
21.98
 2,500 21.01 21.98 21.50 0 0 0
19/01/2023
21.01
 0 20.24 21.01 20.24 0 0 0
18/01/2023
20.24
 2,300 20.34 21.40 20.24 0 0 0
17/01/2023
20.34
 0 21.50 20.34 21.50 0 0 0
16/01/2023
21.50
 4,200 20.53 21.50 17.83 0 0 0
13/01/2023
20.53
 0 20.53 20.53 20.53 0 0 0
12/01/2023
20.53
 0 20.53 20.53 20.53 0 0 0
11/01/2023
20.53
 1,000 20.63 20.63 20.53 0 0 0
10/01/2023
20.63
 3,200 20.63 20.63 17.74 0 0 0
09/01/2023
20.63
 5,700 17.64 21.01 18.12 0 0 0
06/01/2023
17.64
 3,100 20.15 21.21 17.64 0 0 0
05/01/2023
20.15
 2,701 19.28 20.15 19.66 0 0 0
04/01/2023
19.28
 1,200 19.09 19.28 19.28 0 0 0
03/01/2023
19.09
 100 18.22 19.09 19.09 0 0 0
30/12/2022
18.22
 7,400 18.41 20.24 18.22 0 0 0
29/12/2022
18.41
 3,300 17.74 18.41 17.83 0 0 0
28/12/2022
17.74
 4,200 17.35 17.74 17.35 0 0 0
27/12/2022
17.35
 9,700 17.25 18.22 17.35 0 0 0
26/12/2022
17.25
 5,500 17.25 18.22 17.25 0 0 0
23/12/2022
17.25
 7,700 17.54 17.54 16.77 0 0 0
22/12/2022
17.54
 25,900 16.39 17.83 15.71 0 0 0
21/12/2022
16.39
 1,100 17.83 17.83 16.39 0 0 0
20/12/2022
17.83
 1,000 17.83 17.83 17.83 0 0 0
19/12/2022
17.83
 4,600 17.54 17.83 17.83 0 0 0
16/12/2022
17.54
 1,000 18.02 18.02 17.54 0 0 0
15/12/2022
18.02
 7,700 17.35 18.31 18.02 0 0 0
14/12/2022
17.35
 6,500 18.22 18.22 17.35 0 0 0
13/12/2022
18.22
 5,800 18.02 18.22 16.39 0 0 0
12/12/2022
18.02
 0 18.12 18.02 18.12 0 0 0
09/12/2022
18.12
 1,500 17.83 18.12 17.83 0 0 0
08/12/2022
17.83
 2,900 18.02 18.02 17.74 0 0 0
07/12/2022
18.02
 2,200 16.48 18.02 17.25 0 0 0
06/12/2022
16.48
 3,100 18.02 18.22 16.48 0 0 0
05/12/2022
18.02
 2,000 17.74 18.02 17.64 0 0 0
02/12/2022
17.74
 2,300 17.74 17.74 16.58 0 0 0
01/12/2022
17.74
 1,500 18.22 18.22 17.74 0 0 0
30/11/2022
18.22
 17,000 17.35 18.22 16.77 0 0 0
29/11/2022
17.35
 9,400 16.87 17.35 16.00 0 0 0
28/11/2022
16.87
 6,400 16.87 17.06 16.19 0 0 0
25/11/2022
16.87
 6,600 16.58 16.87 16.58 0 0 0
24/11/2022
16.58
 9,000 16.48 16.58 15.81 0 0 0
23/11/2022
16.48
 4,300 16.87 16.96 16.48 0 0 0
22/11/2022
16.87
 1,900 16.68 16.87 16.87 0 0 0
21/11/2022
16.68
 27,200 16.48 16.68 15.42 0 0 0
18/11/2022
16.48
 1,000 15.90 16.48 16.48 0 0 0
17/11/2022
15.90
 6,100 16.29 17.06 15.90 0 0 0
16/11/2022
16.29
 1,800 16.96 17.16 16.29 0 0 0
15/11/2022
16.96
 900 16.87 16.96 16.96 0 0 0
14/11/2022
16.87
 2,700 16.87 16.87 16.87 0 0 0
11/11/2022
16.87
 100 16.77 16.87 16.87 0 0 0
10/11/2022
16.77
 6,600 17.06 17.06 15.90 0 0 0
09/11/2022
17.06
 2,100 17.06 17.06 17.06 0 0 0
08/11/2022
17.06
 4,400 16.68 17.06 16.87 0 0 0
07/11/2022
16.68
 9,100 16.39 16.68 16.39 0 0 0
04/11/2022
16.39
 3,200 17.35 17.35 15.90 0 0 0
03/11/2022
17.35
 48,100 15.42 17.74 14.94 0 0 0
02/11/2022
15.42
 800 17.83 17.83 15.42 0 0 0
01/11/2022
17.83
 2,400 15.90 17.83 16.39 0 0 0
31/10/2022
15.90
 100 18.02 18.02 15.90 0 0 0
28/10/2022
18.02
 7,000 18.12 18.12 16.19 0 0 0
27/10/2022
18.12
 10,000 18.02 18.12 16.10 0 0 0
26/10/2022
18.02
 7,500 18.70 18.70 17.83 0 0 0
25/10/2022
18.70
 16,400 20.24 20.24 16.96 0 0 0
24/10/2022
20.24
 4,900 20.63 20.63 19.28 0 0 0
21/10/2022
20.63
 7,900 21.69 21.69 19.18 0 0 0
20/10/2022
21.69
 10,700 20.72 21.69 19.28 0 0 0
19/10/2022
20.72
 3,200 21.98 25.25 19.28 0 0 0
18/10/2022
21.98
 100 19.18 21.98 21.98 0 0 0
17/10/2022
19.18
 2,900 22.46 22.46 19.18 0 0 0
14/10/2022
22.46
 1,200 19.28 22.75 19.28 0 0 0
13/10/2022
19.28
 1,900 22.17 22.17 19.28 0 0 0
12/10/2022
22.17
 3,400 21.21 22.17 21.21 0 0 0
11/10/2022
21.21
 7,900 22.17 24.87 21.21 0 0 0
10/10/2022
22.17
 11,000 19.57 22.17 21.21 0 0 0
07/10/2022
19.57
 12,100 19.57 19.57 17.35 0 0 0
30/11/-0001
15.33
 2,600 15.23 15.33 15.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |