Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	113	294,400	114.20	118	111.60	66,100	7,100	0
28/04/2026	120	133,100	131	131	120	30,900	7,500	0
27/04/2026	129	126,100	123.90	129.90	123.90	24,800	7,800	0
24/04/2026	129	126,100	123.90	129.90	123.90	24,800	7,800	0
23/04/2026	124.60	222,600	137.70	137.70	123.70	16,400	5,700	0
22/04/2026	133	388,600	145.60	149.70	133	4,500	33,000	0
21/04/2026	143	384,800	143	143	135	8,700	13,300	0
20/04/2026	133.70	25,900	133.70	133.70	133.70	0	0	0
17/04/2026	125	122,900	131	131.10	125	3,200	25,400	0
16/04/2026	130	184,700	127	133.60	122	20,100	11,300	0
15/04/2026	124.90	124,300	121.70	127.60	121.70	0	4,200	0
14/04/2026	121.20	339,700	120.20	121.20	117.10	11,400	9,100	0
13/04/2026	113.30	163,900	106.50	113.30	105.90	7,900	2,200	0
10/04/2026	105.90	131,400	100.10	105.90	100.10	0	300	0
09/04/2026	99	113,400	97.20	100	95.40	500	2,900	0
08/04/2026	97.10	484,700	96.80	102.50	92.90	29,800	17,815	0
07/04/2026	99.60	179,200	99.60	105	99.60	1,700	6,400	0
06/04/2026	107	77,300	108.50	114.60	107	200	4,300	0
03/04/2026	115	283,100	119.10	120.50	110.70	1,500	40,200	0
02/04/2026	119	183,200	122	123.50	116.30	4,400	400	0
01/04/2026	115.50	228,900	110.90	115.50	107.70	19,500	3,500	0
31/03/2026	108	494,300	108	115.70	107.70	26,500	3,000	0
30/03/2026	115.80	33,000	115.80	115.80	115.80	0	0	0
27/03/2026	124.50	435,300	133.80	133.80	124.50	3,600	27,600	0
26/03/2026	133.80	314,200	125.50	134.10	123.40	7,000	2,900	0
25/03/2026	125.40	173,400	127.80	127.80	122	2,000	28,800	0
24/03/2026	127.90	548,200	111.30	127.90	111.30	35,200	5,200	0
23/03/2026	119.60	161,800	124.90	127.30	119.60	2,900	12,200	0
20/03/2026	128.50	750,700	121.30	130	121.30	0	0	0
19/03/2026	130.40	66,300	130.40	130.40	130.40	3,400	16,000	-1.9
18/03/2026	140.20	157,800	152.80	152.80	140.20	8,900	35,400	-4.0
17/03/2026	150.70	298,100	144	153	140.10	1,700	18,800	-2.6
16/03/2026	149.30	146,200	160.90	160.90	149.30	56,800	55,100	0.3
13/03/2026	160.50	399,000	155.50	161.90	151.40	56,800	55,100	0.3
12/03/2026	151.40	331,000	147.90	151.40	143.10	12,200	24,700	-1.8
11/03/2026	141.50	140,300	132.30	141.50	132.30	12,100	17,800	-0.8
10/03/2026	132.30	326,700	131.50	135	125	24,900	100	3.3
09/03/2026	129.40	138,800	135.10	135.60	129.40	24,900	100	3.3
06/03/2026	139.10	169,700	135.80	139.10	135.80	23,600	200	3.2
05/03/2026	130	142,500	122.90	130	122.90	31,300	1,900	3.8
04/03/2026	121.50	183,600	124.30	126	120.50	18,800	30,700	-1.5
03/03/2026	124.30	242,800	117	125.50	112.80	5,700	36,100	-3.7
02/03/2026	117.50	300,200	121.40	129	116.90	15,600	23,000	-0.6
27/02/2026	121.90	105,000	126	129.90	121.90	6,900	9,700	-0.4
26/02/2026	122.50	254,800	118	122.50	117.90	24,900	8,600	2.0
25/02/2026	114.50	224,900	104	114.50	103.10	28,100	4,700	2.5
24/02/2026	107.10	400,400	115	115	107.10	5,700	25,500	-2.2
23/02/2026	115.10	129,700	113.30	117	110.60	28,200	10,600	2.0
13/02/2026	110.20	177,300	116	116	109	22,600	15,300	0.8
12/02/2026	110.50	100,600	107.80	110.50	107	11,900	3,500	0.9
11/02/2026	103.30	246,500	96.10	103.30	96.10	14,600	16,800	-0.2
10/02/2026	96.60	81,200	97.50	98.50	95	3,800	15,900	-1.2
09/02/2026	95.30	113,400	90.60	95.50	90	11,700	16,400	-0.4
06/02/2026	90.60	159,300	91	92.60	87	11,700	16,400	-0.4
05/02/2026	91.30	184,200	86.10	91.50	86.10	33,500	7,000	2.4
04/02/2026	86.10	165,600	85.10	86.10	84	8,300	2,300	0.5
03/02/2026	86.10	167,000	89.50	91.50	84.50	15,600	23,000	-0.6
02/02/2026	86.20	391,900	79.10	86.20	79.10	23,400	7,600	1.3
30/01/2026	80.80	249,900	83	83.80	79	46,600	34,700	1.0
29/01/2026	79.70	804,900	79.70	79.70	75.80	76,000	900	6.0
28/01/2026	74.50	56,000	74.50	74.50	74.50	0	0	0
27/01/2026	69.70	142,500	69.70	69.70	69.70	0	0	0
26/01/2026	65.20	245,700	61	65.20	61	42,500	3,100	2.5
23/01/2026	61	66,500	63	65	61	9,500	7,800	0.1
22/01/2026	63	59,700	62	64	61.20	11,800	1,700	0.6
21/01/2026	62	60,200	60	62	60	14,700	4,700	0.6
20/01/2026	60.90	68,000	59	62	58.70	10,800	900	0.6
19/01/2026	59.30	69,800	60.80	60.80	58.90	2,500	3,500	-0.1
16/01/2026	60.80	78,300	59.90	63.50	59.70	2,800	11,500	-0.5
15/01/2026	61	121,400	60.30	61	58.10	5,100	11,200	-0.4
14/01/2026	60.30	223,300	60.30	60.30	58	7,800	18,800	-0.7
13/01/2026	56.40	62,900	53	56.40	53	2,000	7,500	-0.3
12/01/2026	52.80	282,600	54.40	56.80	52.80	7,700	27,300	-1.1
09/01/2026	56.70	358,700	58.20	59.80	56.70	5,600	15,700	-0.6
08/01/2026	60.90	447,900	64.50	65.40	60.90	21,500	4,400	1.1
07/01/2026	65.40	121,100	67	69	64.50	10,600	5,600	0.3
06/01/2026	66.50	81,500	64.80	66.50	64	9,100	1,300	0.5
05/01/2026	64.10	126,500	65.50	68.50	64.10	7,800	10,000	-0.2
31/12/2025	65.50	252,100	66.60	67	63.10	32,000	0	2.1
30/12/2025	67	197,600	70.70	72.50	66	14,200	1,100	0.9
29/12/2025	68.70	136,600	65	69	65	25,800	200	1.7
26/12/2025	65	128,200	64.20	66.50	63	100	500	-0.0
25/12/2025	64.20	341,200	59.80	64.30	59.30	7,200	0	0.5
24/12/2025	60.10	128,600	61.20	61.30	59.40	0	0	0
23/12/2025	60	104,600	58.50	61.40	58.50	0	0	0
22/12/2025	58.50	123,600	57.80	58.80	57.50	0	0	0
19/12/2025	57.90	56,000	58	58.10	57.30	0	0	0
18/12/2025	58	186,600	59	59	57.50	7,500	0	0.4
17/12/2025	59.30	113,600	61	61	59.30	0	0	0
16/12/2025	61.10	72,200	59.80	61.40	59	13,500	0	0.8
15/12/2025	60.50	65,000	58.50	60.50	57.90	0	0	0
12/12/2025	58	94,700	61	61.90	58	15,700	7,500	0.5
11/12/2025	61	51,600	61.20	61.50	60.30	3,500	0	0.2
10/12/2025	61.10	133,100	64	65.30	61.10	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

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 (2026-03-30)	4.20	3.63%	4,551,200	30,685	0	97.10 143 113
2 tháng (2026-03-02)	2.50	2.13%	9,977,800	-13,615	-2.7	97.10 160.50 113
3 tháng (2026-01-29)	40.30	50.56%	13,934,400	140,985	11.4	79.70 160.50 113
6 tháng (2025-10-31)	58.80	96.08%	22,463,500	379,685	26.7	52.80 160.50 113
12 tháng (2025-05-05)	101.78	558.70%	28,924,400	584,485	35.9	17.83 160.50 113
24 tháng (2024-05-09)	100.53	516.31%	29,096,986	584,485	35.9	13.59 160.50 113
36 tháng (2023-05-15)	102.17	572.94%	29,183,586	584,485	35.9	13.59 160.50 113
60 tháng (2022-10-07)	100.43	513.27%	29,653,087	584,485	35.9	13.59 160.50 113

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

THỐNG KÊ GIAO DỊCH