Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	61.10	0	0	0	0	0	0	0
27/11/2025	61.10	108,200	60.40	61.30	59.30	2,500	0	0.1
26/11/2025	59.30	250,500	59.80	59.80	55.80	0	0	0
25/11/2025	59.80	275,600	64.40	64.40	59.60	500	0	0.0
24/11/2025	63.50	123,300	64.20	65.40	63	0	0	0
21/11/2025	64.20	132,800	64.20	65	63.80	0	0	0
20/11/2025	64.90	66,300	64.40	64.90	63.10	500	0	0.0
19/11/2025	64.70	161,300	67.40	67.40	62.60	400	0	0.0
18/11/2025	66.80	252,900	67	69	65.80	600	0	0.0
17/11/2025	66.50	485,000	62	68	61.50	0	100	-0.0
14/11/2025	62	157,400	62.20	63.30	59.80	4,200	0	0.3
13/11/2025	62.20	182,700	60	64	60	0	0	0
12/11/2025	59.90	195,800	60	60.20	59	37,500	0	2.2
11/11/2025	60	222,000	58.50	61.30	58.40	14,000	0	0.8
10/11/2025	58.80	126,600	58.60	59.50	57.70	0	0	0
07/11/2025	58.60	69,200	59	59	58.30	0	0	0
06/11/2025	58.50	92,800	58.60	59.50	58.50	300	0	0.0
05/11/2025	58.50	204,500	57.90	59.90	57.30	0	0	0
04/11/2025	58.90	141,100	60	60	55.20	10,000	1,200	0.5
03/11/2025	59.30	175,200	61	61.10	58.80	5,000	0	0.3
31/10/2025	61.20	248,000	64.70	65	59.50	17,500	0	1.1
30/10/2025	62.50	348,800	60.90	63.50	58.50	6,000	0	0.4
29/10/2025	58.40	387,300	53.10	59.90	53.10	28,000	0	1.6
28/10/2025	53	61,600	52.90	53.90	52	0	0	0
27/10/2025	52.90	338,100	53	54.50	52.60	29,200	0	1.6
24/10/2025	52.20	107,300	51.40	54	51.40	5,800	0	0.3
23/10/2025	51.20	76,100	51.60	51.80	50.90	0	100	-0.0
22/10/2025	51	127,100	50.80	53.20	50.70	13,000	0	0.7
21/10/2025	50.30	159,700	59.80	59.80	49.80	9,000	0	0.5
20/10/2025	54	397,700	48.30	54.90	48.30	0	200	-0.0
17/10/2025	48	158,800	46	51	46	7,100	0	0.3
16/10/2025	45.70	97,000	45.40	46	44.80	14,000	0	0.6
15/10/2025	45.30	36,800	45.90	45.90	45.30	18,000	0	0.8
14/10/2025	46	23,800	44.50	46.90	44.50	0	0	0
13/10/2025	45.50	35,900	45	45.50	44.60	2,500	0	0.1
10/10/2025	46	48,600	46.60	46.60	45	0	0	0
09/10/2025	46.60	26,300	46.60	48	45.90	0	0	0
08/10/2025	45.90	52,800	45.70	47.60	45.10	3,000	0	0.1
07/10/2025	45.10	61,600	43.80	48	43	0	0	0
06/10/2025	43	41,000	43	44.20	42.10	0	0	0
03/10/2025	44.20	24,600	45	45	42.70	0	0	0
02/10/2025	44.40	55,900	43.90	44.50	42.50	0	5,200	-0.2
01/10/2025	43	88,500	41.50	43.50	39.20	3,000	300	0.1
30/09/2025	40.50	91,100	39.50	41.20	39.20	0	0	0
29/09/2025	40.30	112,700	43.90	47.50	39.50	0	0	0
26/09/2025	42	76,100	42	43.50	41	0	500	-0.0
25/09/2025	41.30	141,200	36.30	41.60	36.30	0	500	-0.0
24/09/2025	36.50	32,000	36.80	36.80	36	0	0	0
23/09/2025	36.50	6,300	36.50	36.50	35.90	0	0	0
22/09/2025	36.30	22,800	36.70	36.90	35.70	0	0	0
19/09/2025	35.80	18,200	35.90	36.50	35.80	0	0	0
18/09/2025	36.20	5,200	35.80	36.70	35.70	0	0	0
17/09/2025	35.80	30,700	36	36.80	35.60	6,000	0	0.2
16/09/2025	35.90	25,000	37	37	35.80	0	0	0
15/09/2025	36	52,500	36.60	36.80	35.90	10,000	0	0.4
12/09/2025	36.50	12,000	36.70	37.50	36.20	0	0	0
11/09/2025	36	122,300	36.10	36.80	35.90	14,900	0	0.5
10/09/2025	36.20	10,500	36.70	36.90	35.80	0	0	0
09/09/2025	36.40	42,700	36	37.10	35.10	0	0	0
08/09/2025	35.20	11,800	35.30	35.50	34.90	0	0	0
05/09/2025	34.90	8,900	34.90	36	34.90	0	0	0
04/09/2025	35.10	14,400	35.20	35.20	34.50	500	0	0.0
03/09/2025	35	13,500	34.90	35.50	34.90	0	0	0
29/08/2025	34.60	32,200	35.30	36.30	34.50	0	0	0
28/08/2025	35	165,000	36.50	36.50	34.90	0	0	0
27/08/2025	36.70	47,500	35.80	38.50	35.50	0	0	0
26/08/2025	35.80	5,300	35.10	36.50	35	0	0	0
25/08/2025	35.20	37,000	35.10	35.80	35.10	0	0	0
22/08/2025	35.20	42,100	36.10	36.10	35.10	0	0	0
21/08/2025	36	126,300	36.20	37.50	35.70	39,200	0	1.4
20/08/2025	36.80	106,500	37.80	37.80	35.60	0	0	0
19/08/2025	37.40	28,400	38.50	38.60	35.90	200	0	0
18/08/2025	37	51,800	37.20	39	36	0	0	0
15/08/2025	38.40	65,900	36.80	38.50	36	0	0	0
14/08/2025	34.90	243,700	35.10	35.50	32.60	0	0	0
13/08/2025	36.40	100,000	37.10	37.10	35	300	0	0.0
12/08/2025	36.80	69,500	38.50	38.50	36.80	0	0	0
11/08/2025	38.30	99,900	37.70	39.30	36.50	0	5,000	-0.2
08/08/2025	37.90	68,400	38.70	38.70	36.50	0	0	0
07/08/2025	38.70	88,600	39.50	39.50	38	0	0	0
06/08/2025	38.60	89,700	39	39.40	37.50	0	0	0
05/08/2025	37	329,200	33.80	37.40	33.80	0	500	-0.0
04/08/2025	33.50	138,200	30	34	30	0	0	0
01/08/2025	30	39,500	28.70	30.50	28.40	0	100	-0.0
31/07/2025	28.40	26,900	28	29	27.60	0	100	-0.0
30/07/2025	28.30	27,800	28.10	28.50	27.50	0	0	0
29/07/2025	28.40	38,100	28.60	28.60	27	0	0	0
28/07/2025	29	24,800	29.90	29.90	28.60	0	0	0
25/07/2025	30	41,100	31	31.50	28.40	0	100	-0.0
24/07/2025	29.90	35,500	30.90	30.90	28.10	0	0	0
23/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2025	29.10	131,000	30.70	30.70	28.40	5,300	100	0.2
22/07/2025	26.70	408,000	26.70	26.70	26.70	0	0	0
21/07/2025	23.23	95,900	23.23	23.23	21.40	0	0	0
18/07/2025	21.11	2,900	21.69	22.07	18.12	300	0	0.0
17/07/2025	21.69	1,100	21.01	21.69	20.63	0	0	0
16/07/2025	21.21	6,300	21.69	22.17	20.72	0	300	-0.0
15/07/2025	20.92	2,800	20.72	21.69	20.72	0	0	0
14/07/2025	20.43	20,100	18.60	21.30	18.60	0	200	-0.0
11/07/2025	18.60	200	18.60	18.60	18.60	100	0	0.0
10/07/2025	19.86	100	19.86	19.86	19.86	0	0	0
09/07/2025	18.31	1,200	18.31	18.31	18.31	200	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	2.20	3.74%	3,248,000	69,200	4.1	58.50 66.80 61.10
2 tháng (2025-10-06)	18.10	42.09%	6,257,500	227,000	12.5	43 66.80 61.10
3 tháng (2025-09-05)	26.20	75.07%	7,248,500	254,400	13.4	34.90 66.80 61.10
6 tháng (2025-06-09)	41.73	215.36%	10,122,200	294,400	14.8	17.83 66.80 61.10
12 tháng (2024-12-09)	46.16	308.96%	10,228,200	296,500	14.8	14.46 66.80 61.10
24 tháng (2023-12-15)	42.98	237.17%	10,315,986	296,500	14.8	13.59 66.80 61.10
36 tháng (2022-12-20)	43.27	242.64%	10,540,387	296,500	14.8	13.59 66.80 61.10
60 tháng (2022-10-07)	41.53	212.26%	10,860,787	296,500	14.8	13.59 66.80 61.10

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

THỐNG KÊ GIAO DỊCH