Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam · Delayed Price · Currency is VND 89,900
+4,300 (5.02%)
At close: Sep 23, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 86,900.00 | 90,900.00 | 86,100.00 | 89,900.00 | 89,900.00 | 5.02% | 208,515 |
| Sep 22, 2026 | 81,500.00 | 87,000.00 | 81,000.00 | 85,600.00 | 85,600.00 | 5.03% | 95,820 |
| Sep 21, 2026 | 82,100.00 | 83,000.00 | 81,100.00 | 81,500.00 | 81,500.00 | -0.73% | 60,843 |
| Sep 18, 2026 | 80,300.00 | 83,200.00 | 80,200.00 | 82,100.00 | 82,100.00 | 2.11% | 75,582 |
| Sep 17, 2026 | 82,000.00 | 82,000.00 | 79,500.00 | 80,400.00 | 80,400.00 | -1.95% | 167,236 |
| Sep 16, 2026 | 84,000.00 | 84,300.00 | 81,200.00 | 82,000.00 | 82,000.00 | -1.91% | 83,029 |
| Sep 15, 2026 | 84,000.00 | 84,500.00 | 83,000.00 | 83,600.00 | 83,600.00 | 0.24% | 61,923 |
| Sep 14, 2026 | 87,000.00 | 87,000.00 | 82,000.00 | 83,400.00 | 83,400.00 | -3.47% | 128,918 |
| Sep 11, 2026 | 88,700.00 | 88,700.00 | 86,000.00 | 86,400.00 | 86,400.00 | -2.59% | 93,127 |
| Sep 10, 2026 | 88,800.00 | 88,900.00 | 87,500.00 | 88,700.00 | 88,700.00 | - | 54,695 |
| Sep 9, 2026 | 90,000.00 | 90,900.00 | 88,700.00 | 88,700.00 | 88,700.00 | -1.22% | 57,081 |
| Sep 8, 2026 | 89,000.00 | 90,000.00 | 88,400.00 | 89,800.00 | 89,800.00 | 0.90% | 51,641 |
| Sep 7, 2026 | 91,600.00 | 92,400.00 | 88,000.00 | 89,000.00 | 89,000.00 | -2.84% | 137,143 |
| Sep 4, 2026 | 92,000.00 | 92,400.00 | 91,100.00 | 91,600.00 | 91,600.00 | -0.11% | 42,272 |
| Sep 3, 2026 | 91,400.00 | 92,900.00 | 90,000.00 | 91,700.00 | 91,700.00 | 0.22% | 61,860 |
| 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 |