Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam · Delayed Price · Currency is VND 109,900
-4,000 (-3.51%)
At close: May 22, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 113,900.00 | 113,900.00 | 107,100.00 | 109,900.00 | 109,900.00 | -3.51% | 76,919 |
| May 21, 2026 | 117,500.00 | 117,500.00 | 113,900.00 | 113,900.00 | 113,900.00 | -2.40% | 137,860 |
| May 20, 2026 | 117,400.00 | 117,900.00 | 112,100.00 | 116,700.00 | 116,700.00 | 4.48% | 203,835 |
| May 19, 2026 | 104,400.00 | 111,700.00 | 102,000.00 | 111,700.00 | 111,700.00 | 6.99% | 209,550 |
| May 18, 2026 | 105,600.00 | 105,600.00 | 99,900.00 | 104,400.00 | 104,400.00 | -0.57% | 110,923 |
| May 15, 2026 | 111,000.00 | 112,000.00 | 102,700.00 | 105,000.00 | 105,000.00 | -4.89% | 209,942 |
| May 14, 2026 | 111,000.00 | 111,800.00 | 109,700.00 | 110,400.00 | 110,400.00 | -0.54% | 35,176 |
| May 13, 2026 | 112,100.00 | 115,300.00 | 110,600.00 | 111,000.00 | 111,000.00 | -0.80% | 97,228 |
| May 12, 2026 | 110,700.00 | 112,200.00 | 110,700.00 | 111,900.00 | 111,900.00 | 0.45% | 40,309 |
| May 11, 2026 | 114,000.00 | 116,400.00 | 111,100.00 | 111,400.00 | 111,400.00 | -2.37% | 94,462 |
| May 8, 2026 | 116,200.00 | 116,200.00 | 114,000.00 | 114,100.00 | 114,100.00 | -1.81% | 58,963 |
| May 7, 2026 | 113,200.00 | 117,500.00 | 113,200.00 | 116,200.00 | 116,200.00 | 2.92% | 82,076 |
| May 6, 2026 | 115,200.00 | 117,900.00 | 109,500.00 | 112,900.00 | 112,900.00 | -2.00% | 87,773 |
| May 5, 2026 | 114,800.00 | 119,500.00 | 114,800.00 | 115,200.00 | 115,200.00 | 0.35% | 65,281 |
| May 4, 2026 | 112,400.00 | 116,400.00 | 110,900.00 | 114,800.00 | 114,800.00 | 1.59% | 77,776 |
| Apr 29, 2026 | 114,200.00 | 118,000.00 | 111,600.00 | 113,000.00 | 113,000.00 | -5.83% | 295,663 |
| 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 |