Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam
· Delayed Price · Currency is VND 120,000
-9,000 (-6.98%)
At close: Apr 28, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 131,000.00 | 131,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | -6.98% | 134,826 |
| Apr 24, 2026 | 123,900.00 | 129,900.00 | 123,900.00 | 129,000.00 | 129,000.00 | 3.53% | 127,100 |
| Apr 23, 2026 | 137,700.00 | 137,700.00 | 123,700.00 | 124,600.00 | 124,600.00 | -6.32% | 223,781 |
| Apr 22, 2026 | 145,600.00 | 149,700.00 | 133,000.00 | 133,000.00 | 133,000.00 | -6.99% | 386,911 |
| Apr 21, 2026 | 143,000.00 | 143,000.00 | 135,000.00 | 143,000.00 | 143,000.00 | 6.96% | 386,998 |
| Apr 20, 2026 | 133,700.00 | 133,700.00 | 133,700.00 | 133,700.00 | 133,700.00 | 6.96% | 26,314 |
| Apr 17, 2026 | 131,000.00 | 131,100.00 | 125,000.00 | 125,000.00 | 125,000.00 | -3.85% | 123,575 |
| Apr 16, 2026 | 127,000.00 | 133,600.00 | 122,000.00 | 130,000.00 | 130,000.00 | 4.08% | 186,388 |
| Apr 15, 2026 | 121,700.00 | 127,600.00 | 121,700.00 | 124,900.00 | 124,900.00 | 3.05% | 125,242 |
| Apr 14, 2026 | 120,200.00 | 121,200.00 | 117,100.00 | 121,200.00 | 121,200.00 | 6.97% | 341,172 |
| Apr 13, 2026 | 106,500.00 | 113,300.00 | 105,900.00 | 113,300.00 | 113,300.00 | 6.99% | 164,772 |
| Apr 10, 2026 | 100,100.00 | 105,900.00 | 100,100.00 | 105,900.00 | 105,900.00 | 6.97% | 131,925 |
| Apr 9, 2026 | 97,200.00 | 100,000.00 | 95,400.00 | 99,000.00 | 99,000.00 | 1.96% | 113,734 |
| Apr 8, 2026 | 96,800.00 | 102,500.00 | 92,900.00 | 97,100.00 | 97,100.00 | -2.51% | 485,969 |
| Apr 7, 2026 | 99,600.00 | 105,000.00 | 99,600.00 | 99,600.00 | 99,600.00 | -6.92% | 180,352 |
| Apr 6, 2026 | 108,500.00 | 114,600.00 | 107,000.00 | 107,000.00 | 107,000.00 | -6.96% | 78,775 |
| Apr 3, 2026 | 119,100.00 | 120,500.00 | 110,700.00 | 115,000.00 | 115,000.00 | -3.36% | 283,500 |
| Apr 2, 2026 | 122,000.00 | 123,500.00 | 116,300.00 | 119,000.00 | 119,000.00 | 3.03% | 183,363 |
| Apr 1, 2026 | 110,900.00 | 115,500.00 | 107,700.00 | 115,500.00 | 115,500.00 | 6.94% | 229,342 |
| Mar 31, 2026 | 108,000.00 | 115,700.00 | 107,700.00 | 108,000.00 | 108,000.00 | -6.74% | 495,069 |
| Mar 30, 2026 | 115,800.00 | 115,800.00 | 115,800.00 | 115,800.00 | 115,800.00 | -6.99% | 33,661 |
| Mar 27, 2026 | 133,800.00 | 133,800.00 | 124,500.00 | 124,500.00 | 124,500.00 | -6.95% | 436,702 |
| Mar 26, 2026 | 125,500.00 | 134,100.00 | 123,400.00 | 133,800.00 | 133,800.00 | 6.70% | 314,842 |
| Mar 25, 2026 | 127,800.00 | 127,800.00 | 122,000.00 | 125,400.00 | 125,400.00 | -1.95% | 173,653 |
| Mar 24, 2026 | 111,300.00 | 127,900.00 | 111,300.00 | 127,900.00 | 127,900.00 | 6.94% | 549,795 |
| Mar 23, 2026 | 124,900.00 | 127,300.00 | 119,600.00 | 119,600.00 | 119,600.00 | -6.93% | 162,767 |
| Mar 20, 2026 | 121,300.00 | 130,000.00 | 121,300.00 | 128,500.00 | 128,500.00 | -1.46% | 752,285 |
| Mar 19, 2026 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | -6.99% | 67,291 |
| Mar 18, 2026 | 152,800.00 | 152,800.00 | 140,200.00 | 140,200.00 | 140,200.00 | -6.97% | 158,795 |
| Mar 17, 2026 | 144,000.00 | 153,000.00 | 140,100.00 | 150,700.00 | 150,700.00 | 0.94% | 299,029 |
| Mar 16, 2026 | 160,900.00 | 160,900.00 | 149,300.00 | 149,300.00 | 149,300.00 | -6.98% | 147,646 |
| Mar 13, 2026 | 155,500.00 | 161,900.00 | 151,400.00 | 160,500.00 | 160,500.00 | 6.01% | 399,951 |
| Mar 12, 2026 | 147,900.00 | 151,400.00 | 143,100.00 | 151,400.00 | 151,400.00 | 7.00% | 331,770 |
| Mar 11, 2026 | 132,300.00 | 141,500.00 | 132,300.00 | 141,500.00 | 141,500.00 | 6.95% | 140,484 |
| Mar 10, 2026 | 131,500.00 | 135,000.00 | 125,000.00 | 132,300.00 | 132,300.00 | 2.24% | 327,268 |
| Mar 9, 2026 | 135,100.00 | 135,600.00 | 129,400.00 | 129,400.00 | 129,400.00 | -6.97% | 139,447 |
| Mar 6, 2026 | 135,800.00 | 139,100.00 | 135,800.00 | 139,100.00 | 139,100.00 | 7.00% | 170,180 |
| Mar 5, 2026 | 122,900.00 | 130,000.00 | 122,900.00 | 130,000.00 | 130,000.00 | 7.00% | 142,884 |
| Mar 4, 2026 | 124,300.00 | 126,000.00 | 120,500.00 | 121,500.00 | 121,500.00 | -2.25% | 183,995 |
| Mar 3, 2026 | 117,000.00 | 125,500.00 | 112,800.00 | 124,300.00 | 124,300.00 | 5.79% | 243,334 |
| Mar 2, 2026 | 121,400.00 | 129,000.00 | 116,900.00 | 117,500.00 | 117,500.00 | -3.61% | 300,662 |
| Feb 27, 2026 | 126,000.00 | 129,900.00 | 121,900.00 | 121,900.00 | 121,900.00 | -0.49% | 105,244 |
| Feb 26, 2026 | 118,000.00 | 122,500.00 | 117,900.00 | 122,500.00 | 122,500.00 | 6.99% | 255,111 |
| Feb 25, 2026 | 104,000.00 | 114,500.00 | 103,100.00 | 114,500.00 | 114,500.00 | 6.91% | 225,241 |
| Feb 24, 2026 | 115,000.00 | 115,000.00 | 107,100.00 | 107,100.00 | 107,100.00 | -6.95% | 401,206 |
| Feb 23, 2026 | 113,300.00 | 117,000.00 | 110,600.00 | 115,100.00 | 115,100.00 | 4.45% | 129,863 |
| Feb 13, 2026 | 116,000.00 | 116,000.00 | 109,000.00 | 110,200.00 | 110,200.00 | -0.27% | 177,699 |
| Feb 12, 2026 | 107,800.00 | 110,500.00 | 107,000.00 | 110,500.00 | 110,500.00 | 6.97% | 100,854 |
| Feb 11, 2026 | 96,100.00 | 103,300.00 | 96,100.00 | 103,300.00 | 103,300.00 | 6.94% | 246,650 |
| Feb 10, 2026 | 97,500.00 | 98,500.00 | 95,000.00 | 96,600.00 | 96,600.00 | 1.36% | 81,359 |
| Feb 9, 2026 | 90,600.00 | 95,500.00 | 90,000.00 | 95,300.00 | 95,300.00 | 5.19% | 113,471 |
| Feb 6, 2026 | 91,000.00 | 92,600.00 | 87,000.00 | 90,600.00 | 90,600.00 | -0.77% | 159,673 |
| Feb 5, 2026 | 86,100.00 | 91,500.00 | 86,100.00 | 91,300.00 | 91,300.00 | 6.04% | 184,518 |
| Feb 4, 2026 | 85,100.00 | 86,100.00 | 84,000.00 | 86,100.00 | 86,100.00 | - | 165,625 |
| Feb 3, 2026 | 89,500.00 | 91,500.00 | 84,500.00 | 86,100.00 | 86,100.00 | -0.12% | 167,265 |
| Feb 2, 2026 | 79,100.00 | 86,200.00 | 79,100.00 | 86,200.00 | 86,200.00 | 6.68% | 392,273 |
| Jan 30, 2026 | 83,000.00 | 83,800.00 | 79,000.00 | 80,800.00 | 80,800.00 | 1.38% | 250,260 |
| Jan 29, 2026 | 79,700.00 | 79,700.00 | 75,800.00 | 79,700.00 | 79,700.00 | 6.98% | 805,442 |
| Jan 28, 2026 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 6.89% | 56,388 |
| Jan 27, 2026 | 69,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 6.90% | 142,669 |
| Jan 26, 2026 | 61,000.00 | 65,200.00 | 61,000.00 | 65,200.00 | 65,200.00 | 6.89% | 246,259 |
| Jan 23, 2026 | 63,000.00 | 65,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -3.17% | 66,510 |
| Jan 22, 2026 | 62,000.00 | 64,000.00 | 61,200.00 | 63,000.00 | 63,000.00 | 1.61% | 60,022 |
| Jan 21, 2026 | 60,000.00 | 62,000.00 | 60,000.00 | 62,000.00 | 62,000.00 | 1.81% | 60,226 |
| Jan 20, 2026 | 59,000.00 | 62,000.00 | 58,700.00 | 60,900.00 | 60,900.00 | 2.70% | 68,028 |
| Jan 19, 2026 | 60,800.00 | 60,800.00 | 58,900.00 | 59,300.00 | 59,300.00 | -2.47% | 69,847 |
| Jan 16, 2026 | 59,900.00 | 63,500.00 | 59,700.00 | 60,800.00 | 60,800.00 | -0.33% | 78,331 |
| Jan 15, 2026 | 60,300.00 | 61,000.00 | 58,100.00 | 61,000.00 | 61,000.00 | 1.16% | 121,568 |
| Jan 14, 2026 | 60,300.00 | 60,300.00 | 58,000.00 | 60,300.00 | 60,300.00 | 6.91% | 223,701 |
| Jan 13, 2026 | 53,000.00 | 56,400.00 | 53,000.00 | 56,400.00 | 56,400.00 | 6.82% | 63,020 |
| Jan 12, 2026 | 54,400.00 | 56,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | -6.88% | 283,179 |
| Jan 9, 2026 | 58,200.00 | 59,800.00 | 56,700.00 | 56,700.00 | 56,700.00 | -6.90% | 358,586 |
| Jan 8, 2026 | 64,500.00 | 65,400.00 | 60,900.00 | 60,900.00 | 60,900.00 | -6.88% | 448,407 |
| Jan 7, 2026 | 67,000.00 | 69,000.00 | 64,500.00 | 65,400.00 | 65,400.00 | -1.65% | 121,146 |
| Jan 6, 2026 | 64,800.00 | 66,500.00 | 64,000.00 | 66,500.00 | 66,500.00 | 3.74% | 81,663 |
| Jan 5, 2026 | 65,500.00 | 68,500.00 | 64,100.00 | 64,100.00 | 64,100.00 | -2.14% | 126,552 |
| Dec 31, 2025 | 66,600.00 | 67,000.00 | 63,100.00 | 65,500.00 | 65,500.00 | -2.24% | 252,117 |
| Dec 30, 2025 | 70,700.00 | 72,500.00 | 66,000.00 | 67,000.00 | 67,000.00 | -2.47% | 197,771 |
| Dec 29, 2025 | 65,000.00 | 69,000.00 | 65,000.00 | 68,700.00 | 68,700.00 | 5.69% | 136,708 |
| Dec 26, 2025 | 64,200.00 | 66,500.00 | 63,000.00 | 65,000.00 | 65,000.00 | 1.25% | 128,339 |
| Dec 25, 2025 | 59,800.00 | 64,300.00 | 59,300.00 | 64,200.00 | 64,200.00 | 6.82% | 340,657 |
| Dec 24, 2025 | 61,200.00 | 61,300.00 | 59,400.00 | 60,100.00 | 60,100.00 | 0.17% | 128,694 |
| Dec 23, 2025 | 58,500.00 | 61,400.00 | 58,500.00 | 60,000.00 | 60,000.00 | 2.56% | 104,816 |
| Dec 22, 2025 | 57,800.00 | 58,800.00 | 57,500.00 | 58,500.00 | 58,500.00 | 1.04% | 123,102 |
| Dec 19, 2025 | 58,000.00 | 58,100.00 | 57,300.00 | 57,900.00 | 57,900.00 | -0.17% | 56,126 |
| Dec 18, 2025 | 59,000.00 | 59,000.00 | 57,500.00 | 58,000.00 | 58,000.00 | -2.19% | 186,726 |
| Dec 17, 2025 | 61,000.00 | 61,000.00 | 59,300.00 | 59,300.00 | 59,300.00 | -2.95% | 113,637 |
| Dec 16, 2025 | 59,800.00 | 61,400.00 | 59,000.00 | 61,100.00 | 61,100.00 | 0.99% | 72,241 |
| Dec 15, 2025 | 58,500.00 | 60,500.00 | 57,900.00 | 60,500.00 | 60,500.00 | 4.31% | 65,039 |
| Dec 12, 2025 | 61,000.00 | 61,900.00 | 58,000.00 | 58,000.00 | 58,000.00 | -4.92% | 94,725 |
| Dec 11, 2025 | 61,200.00 | 61,500.00 | 60,300.00 | 61,000.00 | 61,000.00 | -0.16% | 51,734 |