Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam · Delayed Price · Currency is VND 91,500
0.00 (0.00%)
At close: Aug 28, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 91,500.00 | 93,500.00 | 91,300.00 | 91,500.00 | 91,500.00 | - | 86,145 |
| Aug 27, 2026 | 92,000.00 | 93,500.00 | 91,200.00 | 91,500.00 | 91,500.00 | -1.19% | 80,579 |
| Aug 26, 2026 | 95,900.00 | 96,000.00 | 92,100.00 | 92,600.00 | 92,600.00 | -3.54% | 111,430 |
| Aug 25, 2026 | 93,900.00 | 96,700.00 | 93,800.00 | 96,000.00 | 96,000.00 | 2.24% | 108,987 |
| Aug 24, 2026 | 91,700.00 | 95,900.00 | 91,000.00 | 93,900.00 | 93,900.00 | 2.96% | 130,843 |
| Aug 21, 2026 | 89,000.00 | 91,200.00 | 88,200.00 | 91,200.00 | 91,200.00 | 1.33% | 122,743 |
| Aug 20, 2026 | 91,000.00 | 92,100.00 | 86,200.00 | 90,000.00 | 90,000.00 | -1.10% | 391,647 |
| Aug 19, 2026 | 94,000.00 | 94,000.00 | 90,700.00 | 91,000.00 | 91,000.00 | -2.78% | 158,298 |
| Aug 18, 2026 | 98,000.00 | 98,000.00 | 93,600.00 | 93,600.00 | 93,600.00 | -3.51% | 144,597 |
| Aug 17, 2026 | 99,000.00 | 99,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | -1.72% | 64,084 |
| Aug 14, 2026 | 100,600.00 | 101,000.00 | 98,100.00 | 98,700.00 | 98,700.00 | -1.89% | 77,785 |
| Aug 13, 2026 | 98,900.00 | 103,900.00 | 98,900.00 | 100,600.00 | 100,600.00 | 1.51% | 80,602 |
| Aug 12, 2026 | 99,100.00 | 101,000.00 | 98,000.00 | 99,100.00 | 99,100.00 | -1.20% | 78,124 |
| Aug 11, 2026 | 101,600.00 | 103,300.00 | 99,600.00 | 100,300.00 | 100,300.00 | -1.18% | 104,715 |
| Aug 10, 2026 | 101,800.00 | 103,000.00 | 100,100.00 | 101,500.00 | 101,500.00 | 0.30% | 43,082 |
| Aug 7, 2026 | 100,000.00 | 101,900.00 | 100,000.00 | 101,200.00 | 101,200.00 | 0.60% | 40,602 |
| Aug 6, 2026 | 103,600.00 | 103,600.00 | 99,600.00 | 100,600.00 | 100,600.00 | -2.14% | 66,583 |
| Aug 5, 2026 | 105,500.00 | 105,500.00 | 101,900.00 | 102,800.00 | 102,800.00 | -0.68% | 103,427 |
| Aug 4, 2026 | 102,000.00 | 108,500.00 | 101,300.00 | 103,500.00 | 103,500.00 | 1.57% | 207,387 |
| Aug 3, 2026 | 101,100.00 | 102,900.00 | 99,600.00 | 101,900.00 | 101,900.00 | 0.89% | 69,383 |
| Jul 31, 2026 | 98,800.00 | 103,500.00 | 98,500.00 | 101,000.00 | 101,000.00 | 2.23% | 142,633 |
| Jul 30, 2026 | 97,600.00 | 100,000.00 | 96,400.00 | 98,800.00 | 98,800.00 | 0.82% | 201,789 |
| Jul 29, 2026 | 98,100.00 | 101,000.00 | 96,400.00 | 98,000.00 | 98,000.00 | -1.01% | 144,711 |
| Jul 28, 2026 | 99,100.00 | 104,900.00 | 97,900.00 | 99,000.00 | 99,000.00 | -2.65% | 192,747 |
| Jul 27, 2026 | 102,700.00 | 102,700.00 | 98,000.00 | 101,700.00 | 101,700.00 | -0.68% | 104,007 |
| Jul 24, 2026 | 96,200.00 | 106,900.00 | 95,200.00 | 102,400.00 | 102,400.00 | 1.09% | 331,821 |
| Jul 23, 2026 | 107,000.00 | 109,200.00 | 101,300.00 | 101,300.00 | 101,300.00 | -6.98% | 192,569 |
| Jul 22, 2026 | 109,000.00 | 109,800.00 | 105,100.00 | 108,900.00 | 108,900.00 | 6.04% | 526,153 |
| Jul 21, 2026 | 96,500.00 | 102,700.00 | 96,500.00 | 102,700.00 | 102,700.00 | 6.98% | 171,593 |
| Jul 20, 2026 | 95,700.00 | 97,600.00 | 92,900.00 | 96,000.00 | 96,000.00 | 5.15% | 198,700 |
| Jul 17, 2026 | 86,400.00 | 91,300.00 | 86,400.00 | 91,300.00 | 91,300.00 | 6.91% | 361,013 |
| Jul 16, 2026 | 82,100.00 | 86,400.00 | 82,000.00 | 85,400.00 | 85,400.00 | 4.15% | 350,164 |
| Jul 15, 2026 | 79,400.00 | 83,000.00 | 78,000.00 | 82,000.00 | 82,000.00 | 3.27% | 104,208 |
| Jul 14, 2026 | 75,100.00 | 82,000.00 | 74,900.00 | 79,400.00 | 79,400.00 | 3.52% | 232,538 |
| Jul 13, 2026 | 82,500.00 | 82,500.00 | 76,700.00 | 76,700.00 | 76,700.00 | -6.92% | 372,509 |
| Jul 10, 2026 | 84,000.00 | 84,600.00 | 82,000.00 | 82,400.00 | 82,400.00 | -2.49% | 82,299 |
| Jul 9, 2026 | 85,900.00 | 86,500.00 | 83,500.00 | 84,500.00 | 84,500.00 | -1.63% | 104,732 |
| Jul 8, 2026 | 83,800.00 | 88,000.00 | 83,800.00 | 85,900.00 | 85,900.00 | 2.51% | 146,429 |
| Jul 7, 2026 | 83,000.00 | 84,800.00 | 83,000.00 | 83,800.00 | 83,800.00 | 0.96% | 49,085 |
| Jul 6, 2026 | 84,900.00 | 84,900.00 | 81,600.00 | 83,000.00 | 83,000.00 | -1.66% | 89,869 |
| Jul 3, 2026 | 84,600.00 | 86,800.00 | 84,400.00 | 84,400.00 | 84,400.00 | -0.59% | 81,979 |
| Jul 2, 2026 | 86,000.00 | 86,000.00 | 84,200.00 | 84,900.00 | 84,900.00 | 0.59% | 60,552 |
| Jul 1, 2026 | 82,400.00 | 85,900.00 | 82,300.00 | 84,400.00 | 84,400.00 | 2.43% | 92,660 |
| Jun 30, 2026 | 81,600.00 | 82,700.00 | 81,500.00 | 82,400.00 | 82,400.00 | -0.12% | 46,458 |
| Jun 29, 2026 | 81,500.00 | 85,000.00 | 81,500.00 | 82,500.00 | 82,500.00 | -3.06% | 110,802 |
| Jun 26, 2026 | 84,400.00 | 86,000.00 | 83,900.00 | 85,100.00 | 85,100.00 | 0.47% | 101,366 |
| Jun 25, 2026 | 87,900.00 | 87,900.00 | 83,800.00 | 84,700.00 | 84,700.00 | -0.35% | 116,741 |
| Jun 24, 2026 | 79,500.00 | 85,000.00 | 79,500.00 | 85,000.00 | 85,000.00 | 6.92% | 231,799 |
| Jun 23, 2026 | 80,900.00 | 81,000.00 | 78,000.00 | 79,500.00 | 79,500.00 | -1.73% | 158,320 |
| Jun 22, 2026 | 80,000.00 | 81,700.00 | 79,600.00 | 80,900.00 | 80,900.00 | 4.66% | 189,678 |