Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam · Delayed Price · Currency is VND 117,500
-4,400 (-3.61%)
At close: Mar 2, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |