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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |