Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	105.60	52,800	102	105.80	101.30	5,900	5,600	0
03/08/2026	101.90	68,900	101.10	102.90	99.60	4,100	11,700	0
31/07/2026	101	141,700	98.80	103.50	98.50	33,200	16,400	0
30/07/2026	98.80	201,100	97.60	100	96.40	36,300	11,500	0
29/07/2026	98	144,100	98.10	101	96.40	34,700	4,500	0
28/07/2026	99	191,800	99.10	104.90	97.90	15,100	8,800	0
27/07/2026	101.70	103,400	102.70	102.70	98	14,600	29,100	0
24/07/2026	102.40	330,800	96.20	106.90	95.20	43,200	24,900	0
23/07/2026	101.30	190,900	107	109.20	101.30	15,400	3,100	0
22/07/2026	108.90	524,800	109	109.80	105.10	42,700	59,400	0
21/07/2026	102.70	170,400	96.50	102.70	96.50	13,100	6,200	0
20/07/2026	96	198,700	95.70	97.60	92.90	7,500	1,300	0
17/07/2026	91.30	359,500	86.40	91.30	86.40	62,300	21,000	0
16/07/2026	85.40	349,000	82.10	86.40	82	71,270	8,900	0
15/07/2026	82	103,800	79.40	83	78	5,200	3,600	0
14/07/2026	79.40	231,900	75.10	82	74.90	41,400	7,100	0
13/07/2026	76.70	370,200	82.50	82.50	76.70	32,300	22,500	0
10/07/2026	82.40	81,800	84	84.60	82	0	10,700	0
09/07/2026	84.50	104,200	85.90	86.50	83.50	600	11,200	0
08/07/2026	85.90	145,800	83.80	88	83.80	29,300	6,900	0
07/07/2026	83.80	48,700	83	84.80	83	6,800	1,200	0
06/07/2026	83	89,600	84.90	84.90	81.60	2,500	17,100	0
03/07/2026	84.40	81,500	84.60	86.80	84.40	6,900	5,400	0
02/07/2026	84.90	60,300	86	86	84.20	11,600	6,000	0
01/07/2026	84.40	91,900	82.40	85.90	82.30	13,000	5,100	0
30/06/2026	82.40	45,800	81.60	82.70	81.50	4,100	5,400	0
29/06/2026	82.50	110,300	81.50	85	81.50	6,400	21,100	0
26/06/2026	85.10	100,500	84.40	86	83.90	2,100	15,000	0
25/06/2026	84.70	116,100	87.90	87.90	83.80	2,400	27,900	0
24/06/2026	85	230,700	79.50	85	79.50	31,300	2,100	0
23/06/2026	79.50	157,400	80.90	81	78	13,100	16,400	0
22/06/2026	80.90	187,600	80	81.70	79.60	27,600	14,500	0
19/06/2026: Quyền mua cổ phiếu: 1/1 Giá: 25 (Volume + 100%, Ratio=1)
19/06/2026	77.30	253,600	77.30	77.30	76.80	400	1,500	0
18/06/2026	72.30	229,000	71.15	74.05	70.73	62,800	4,100	0
17/06/2026	70.61	152,300	69.70	71.45	68.73	12,201	2,500	0
16/06/2026	69.58	52,600	70.12	71.03	69.52	600	4,200	0
15/06/2026	71.21	121,200	69.52	71.94	68.01	1,800	5,600	0
12/06/2026	68.01	66,400	67.16	68.67	66.98	700	10,800	0
11/06/2026	67.10	68,300	71.27	71.27	67.10	1,300	10,000	0
10/06/2026	70.12	77,000	72.00	74.66	70.12	1,000	6,300	0
09/06/2026	71.63	169,800	64.38	72.12	63.66	5,900	9,300	0
08/06/2026	67.77	161,400	72.48	72.48	67.77	25,600	9,700	0
05/06/2026	72.84	116,600	74.72	75.50	72.84	300	13,200	0
04/06/2026	75.50	99,000	74.54	77.62	74.48	3,400	5,000	0
03/06/2026	76.17	206,900	74.84	78.47	73.75	4,200	10,300	0
02/06/2026	74.72	207,000	70.49	74.78	69.82	25,600	11,500	0
01/06/2026	69.94	76,800	69.52	70.73	68.91	5,000	8,300	0
29/05/2026	69.52	76,100	69.94	71.94	69.22	9,400	6,900	0
28/05/2026	70.73	94,200	72.84	74.05	68.91	10,800	1,200	0
27/05/2026	72.84	337,300	71.03	74.48	70.79	10,400	2,900	0
26/05/2026	69.64	261,500	65.23	69.64	65.23	8,400	7,200	0
25/05/2026	65.11	51,300	65.89	66.92	64.68	1,200	8,800	0
22/05/2026	66.44	76,500	68.85	68.85	64.74	1,400	24,000	0
21/05/2026	68.85	137,100	71.03	71.03	68.85	0	12,900	0
20/05/2026	70.55	201,900	70.97	71.27	67.77	6,700	5,700	0
19/05/2026	67.52	209,000	63.11	67.52	61.66	31,600	43,800	0
18/05/2026	63.11	110,200	63.84	63.84	60.39	12,900	9,200	0
15/05/2026	63.47	208,800	67.10	67.71	62.08	5,900	16,100	0
14/05/2026	66.74	34,400	67.10	67.58	66.32	2,700	9,200	0
13/05/2026	67.10	96,600	67.77	69.70	66.86	23,200	20,100	0
12/05/2026	67.65	39,600	66.92	67.83	66.92	14,400	5,200	0
11/05/2026	67.34	93,800	68.91	70.37	67.16	7,100	2,000	0
08/05/2026	68.98	58,400	70.24	70.24	68.91	6,100	1,900	0
07/05/2026	70.24	81,300	68.43	71.03	68.43	10,666	6,000	0
06/05/2026	68.25	86,500	69.64	71.27	66.19	4,700	18,300	0
05/05/2026	69.64	64,100	69.40	72.24	69.40	2,700	500	0
04/05/2026	69.40	76,400	67.95	70.37	67.04	6,500	6,600	0
29/04/2026	68.31	294,400	69.04	71.33	67.46	66,100	7,100	0
28/04/2026	72.54	133,100	79.19	79.19	72.54	30,900	7,500	0
24/04/2026	77.98	126,100	74.90	78.53	74.90	24,800	7,800	0
23/04/2026	75.32	222,600	83.24	83.24	74.78	16,400	5,700	0
22/04/2026	80.40	388,600	88.02	90.50	80.40	4,500	33,000	0
21/04/2026	86.45	384,800	86.45	86.45	81.61	8,700	13,300	0
20/04/2026	80.82	25,900	80.82	80.82	80.82	0	0	0
17/04/2026	75.56	122,900	79.19	79.25	75.56	3,200	25,400	0
16/04/2026	78.59	184,700	76.77	80.76	73.75	20,100	11,300	0
15/04/2026	75.50	124,300	73.57	77.14	73.57	0	4,200	0
14/04/2026	73.27	339,700	72.66	73.27	70.79	11,400	9,100	0
13/04/2026	68.49	163,900	64.38	68.49	64.02	7,900	2,200	0
10/04/2026	64.02	131,400	60.51	64.02	60.51	0	300	0
09/04/2026	59.85	113,400	58.76	60.45	57.67	500	2,900	0
08/04/2026	58.70	484,700	58.52	61.96	56.16	29,800	17,815	0
07/04/2026	60.21	179,200	60.21	63.47	60.21	1,700	6,400	0
06/04/2026	64.68	77,300	65.59	69.28	64.68	200	4,300	0
03/04/2026	69.52	283,100	72.00	72.84	66.92	1,500	40,200	0
02/04/2026	71.94	183,200	73.75	74.66	70.31	4,400	400	0
01/04/2026	69.82	228,900	67.04	69.82	65.11	19,500	3,500	0
31/03/2026	65.29	494,300	65.29	69.94	65.11	26,500	3,000	0
30/03/2026	70.00	33,000	70.00	70.00	70.00	0	0	0
27/03/2026	75.26	435,300	80.88	80.88	75.26	3,600	27,600	0
26/03/2026	80.88	314,200	75.87	81.07	74.60	7,000	2,900	0
25/03/2026	75.81	173,400	77.26	77.26	73.75	2,000	28,800	0
24/03/2026	77.32	548,200	67.28	77.32	67.28	35,200	5,200	0
23/03/2026	72.30	161,800	75.50	76.95	72.30	2,900	12,200	0
20/03/2026	77.68	750,700	73.33	78.59	73.33	0	0	0
19/03/2026	78.83	66,300	78.83	78.83	78.83	3,400	16,000	-1.9
18/03/2026	84.75	157,800	92.37	92.37	84.75	8,900	35,400	-4.0
17/03/2026	91.10	298,100	87.05	92.49	84.69	1,700	18,800	-2.6
16/03/2026	90.25	146,200	97.27	97.27	90.25	56,800	55,100	0.3
13/03/2026	97.02	399,000	94.00	97.87	91.52	56,800	55,100	0.3
12/03/2026	91.52	331,000	89.41	91.52	86.51	12,200	24,700	-1.8

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 (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

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

THỐNG KÊ GIAO DỊCH