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

106.50
4.60
(4.51%)
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
(2026-07-06) 		18 21.69% 4,082,200 232,070 0
76.70
108.90
101.90
2 tháng
(2026-06-04) 		25.50 33.77% 6,831,500 265,471 0
67.10
108.90
101.90
3 tháng
(2026-05-05) 		31.36 45.03% 9,640,800 238,537 0
63.11
108.90
101.90
6 tháng
(2026-02-04) 		48.95 94.05% 22,206,200 326,022 3.8
52.05
108.90
101.90
12 tháng
(2025-08-08) 		78.09 340.83% 37,243,700 858,022 35.8
20.92
108.90
101.90
24 tháng
(2024-08-13) 		90.22 836.94% 38,976,586 864,922 35.9
8.22
108.90
101.90
36 tháng
(2023-08-21) 		90.22 836.94% 39,028,286 864,922 35.9
8.22
108.90
101.90
60 tháng
(2022-10-07) 		89.17 753.86% 39,538,587 864,922 35.9
8.22
108.90
101.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
10.84
 0 10.84 10.84 10.84 0 0 0
22/03/2023
10.84
 0 10.84 10.84 10.84 0 0 0
21/03/2023
10.84
 0 10.84 10.84 10.84 0 0 0
20/03/2023
10.84
 0 10.84 10.84 10.84 0 0 0
17/03/2023
10.84
 0 10.84 10.84 10.84 0 0 0
16/03/2023
10.84
 1,100 10.78 10.84 10.84 0 0 0
15/03/2023
10.78
 0 10.78 10.78 10.78 0 0 0
14/03/2023
10.78
 0 10.78 10.78 10.78 0 0 0
13/03/2023
10.78
 1,000 10.49 10.78 10.78 0 0 0
10/03/2023
10.49
 0 10.49 10.49 10.49 0 0 0
09/03/2023
10.49
 100 10.55 10.55 10.49 0 0 0
08/03/2023
10.55
 1,000 10.43 10.55 10.55 0 0 0
07/03/2023
10.43
 4,300 12.24 12.24 10.43 0 0 0
06/03/2023
12.24
 100 11.77 12.24 12.24 0 0 0
03/03/2023
11.77
 0 11.77 11.77 11.77 0 0 0
02/03/2023
11.77
 700 11.13 11.77 11.77 0 0 0
01/03/2023
11.13
 2,400 11.89 11.89 10.26 0 0 0
28/02/2023
11.89
 200 11.30 11.89 11.89 0 0 0
27/02/2023
11.30
 2,600 11.89 11.89 10.26 0 0 0
24/02/2023
11.89
 1,300 11.54 11.89 11.65 0 0 0
23/02/2023
11.54
 2,400 11.83 11.83 11.54 0 0 0
22/02/2023
11.83
 2,000 11.36 11.83 11.83 0 0 0
21/02/2023
11.36
 2,200 11.95 12.35 11.36 0 0 0
20/02/2023
11.95
 4,700 12.47 12.82 11.13 0 0 0
16/02/2023
12.47
 1,100 12.53 12.53 12.35 0 0 0
15/02/2023
12.53
 1,400 11.95 12.53 12.24 0 0 0
14/02/2023
11.95
 100 11.65 11.95 11.95 0 0 0
13/02/2023
11.65
 200 12.82 12.82 11.65 0 0 0
10/02/2023
12.82
 1,900 12.70 12.82 12.82 0 0 0
09/02/2023
12.70
 0 12.70 12.70 12.70 0 0 0
08/02/2023
12.70
 0 12.53 12.70 12.53 0 0 0
07/02/2023
12.53
 1,900 12.53 12.70 12.53 0 0 0
06/02/2023
12.53
 0 12.53 12.53 12.53 0 0 0
03/02/2023
12.53
 0 12.53 12.53 12.53 0 0 0
02/02/2023
12.53
 0 12.82 12.53 12.82 0 0 0
01/02/2023
12.82
 4,300 12.64 13.11 11.13 0 0 0
31/01/2023
12.64
 2,100 12.82 12.82 12.64 0 0 0
30/01/2023
12.82
 1,100 13.29 13.29 11.71 0 0 0
27/01/2023
13.29
 2,500 12.70 13.29 12.99 0 0 0
19/01/2023
12.70
 0 12.24 12.70 12.24 0 0 0
18/01/2023
12.24
 2,300 12.29 12.94 12.24 0 0 0
17/01/2023
12.29
 0 12.99 12.29 12.99 0 0 0
16/01/2023
12.99
 4,200 12.41 12.99 10.78 0 0 0
13/01/2023
12.41
 0 12.41 12.41 12.41 0 0 0
12/01/2023
12.41
 0 12.41 12.41 12.41 0 0 0
11/01/2023
12.41
 1,000 12.47 12.47 12.41 0 0 0
10/01/2023
12.47
 3,200 12.47 12.47 10.72 0 0 0
09/01/2023
12.47
 5,700 10.66 12.70 10.95 0 0 0
06/01/2023
10.66
 3,100 12.18 12.82 10.66 0 0 0
05/01/2023
12.18
 2,701 11.65 12.18 11.89 0 0 0
04/01/2023
11.65
 1,200 11.54 11.65 11.65 0 0 0
03/01/2023
11.54
 100 11.01 11.54 11.54 0 0 0
30/12/2022
11.01
 7,400 11.13 12.24 11.01 0 0 0
29/12/2022
11.13
 3,300 10.72 11.13 10.78 0 0 0
28/12/2022
10.72
 4,200 10.49 10.72 10.49 0 0 0
27/12/2022
10.49
 9,700 10.43 11.01 10.49 0 0 0
26/12/2022
10.43
 5,500 10.43 11.01 10.43 0 0 0
23/12/2022
10.43
 7,700 10.61 10.61 10.14 0 0 0
22/12/2022
10.61
 25,900 9.91 10.78 9.50 0 0 0
21/12/2022
9.91
 1,100 10.78 10.78 9.91 0 0 0
20/12/2022
10.78
 1,000 10.78 10.78 10.78 0 0 0
19/12/2022
10.78
 4,600 10.61 10.78 10.78 0 0 0
16/12/2022
10.61
 1,000 10.90 10.90 10.61 0 0 0
15/12/2022
10.90
 7,700 10.49 11.07 10.90 0 0 0
14/12/2022
10.49
 6,500 11.01 11.01 10.49 0 0 0
13/12/2022
11.01
 5,800 10.90 11.01 9.91 0 0 0
12/12/2022
10.90
 0 10.95 10.90 10.95 0 0 0
09/12/2022
10.95
 1,500 10.78 10.95 10.78 0 0 0
08/12/2022
10.78
 2,900 10.90 10.90 10.72 0 0 0
07/12/2022
10.90
 2,200 9.96 10.90 10.43 0 0 0
06/12/2022
9.96
 3,100 10.90 11.01 9.96 0 0 0
05/12/2022
10.90
 2,000 10.72 10.90 10.66 0 0 0
02/12/2022
10.72
 2,300 10.72 10.72 10.02 0 0 0
01/12/2022
10.72
 1,500 11.01 11.01 10.72 0 0 0
30/11/2022
11.01
 17,000 10.49 11.01 10.14 0 0 0
29/11/2022
10.49
 9,400 10.20 10.49 9.67 0 0 0
28/11/2022
10.20
 6,400 10.20 10.31 9.79 0 0 0
25/11/2022
10.20
 6,600 10.02 10.20 10.02 0 0 0
24/11/2022
10.02
 9,000 9.96 10.02 9.56 0 0 0
23/11/2022
9.96
 4,300 10.20 10.26 9.96 0 0 0
22/11/2022
10.20
 1,900 10.08 10.20 10.20 0 0 0
21/11/2022
10.08
 27,200 9.96 10.08 9.32 0 0 0
18/11/2022
9.96
 1,000 9.61 9.96 9.96 0 0 0
17/11/2022
9.61
 6,100 9.85 10.31 9.61 0 0 0
16/11/2022
9.85
 1,800 10.26 10.37 9.85 0 0 0
15/11/2022
10.26
 900 10.20 10.26 10.26 0 0 0
14/11/2022
10.20
 2,700 10.20 10.20 10.20 0 0 0
11/11/2022
10.20
 100 10.14 10.20 10.20 0 0 0
10/11/2022
10.14
 6,600 10.31 10.31 9.61 0 0 0
09/11/2022
10.31
 2,100 10.31 10.31 10.31 0 0 0
08/11/2022
10.31
 4,400 10.08 10.31 10.20 0 0 0
07/11/2022
10.08
 9,100 9.91 10.08 9.91 0 0 0
04/11/2022
9.91
 3,200 10.49 10.49 9.61 0 0 0
03/11/2022
10.49
 48,100 9.32 10.72 9.03 0 0 0
02/11/2022
9.32
 800 10.78 10.78 9.32 0 0 0
01/11/2022
10.78
 2,400 9.61 10.78 9.91 0 0 0
31/10/2022
9.61
 100 10.90 10.90 9.61 0 0 0
28/10/2022
10.90
 7,000 10.95 10.95 9.79 0 0 0
27/10/2022
10.95
 10,000 10.90 10.95 9.73 0 0 0
26/10/2022
10.90
 7,500 11.30 11.30 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |