Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam · Delayed Price · Currency is VND 84,400
-500 (-0.59%)
At close: Jul 3, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 77,300.00 | 77,300.00 | 76,800.00 | 77,300.00 | 77,300.00 | 6.92% | 253,805 |
| Jun 18, 2026 | 117,700.00 | 122,500.00 | 117,000.00 | 119,600.00 | 72,299.40 | 2.40% | 229,969 |
| Jun 17, 2026 | 115,300.00 | 118,200.00 | 113,700.00 | 116,800.00 | 70,606.77 | 1.48% | 152,896 |
| Jun 16, 2026 | 116,000.00 | 117,500.00 | 115,000.00 | 115,100.00 | 69,579.10 | -2.29% | 52,875 |
| Jun 15, 2026 | 115,000.00 | 119,000.00 | 112,500.00 | 117,800.00 | 71,211.28 | 4.71% | 121,640 |
| Jun 12, 2026 | 111,100.00 | 113,600.00 | 110,800.00 | 112,500.00 | 68,007.38 | 1.35% | 66,831 |
| Jun 11, 2026 | 117,900.00 | 117,900.00 | 111,000.00 | 111,000.00 | 67,100.61 | -4.31% | 68,508 |
| Jun 10, 2026 | 119,100.00 | 123,500.00 | 116,000.00 | 116,000.00 | 70,123.16 | -2.11% | 77,346 |
| Jun 9, 2026 | 106,500.00 | 119,300.00 | 105,300.00 | 118,500.00 | 71,634.44 | 5.71% | 170,641 |
| Jun 8, 2026 | 119,900.00 | 119,900.00 | 112,100.00 | 112,100.00 | 67,765.57 | -6.97% | 163,047 |
| Jun 5, 2026 | 123,600.00 | 124,900.00 | 120,500.00 | 120,500.00 | 72,843.46 | -3.52% | 117,125 |
| Jun 4, 2026 | 123,300.00 | 128,400.00 | 123,200.00 | 124,900.00 | 75,503.30 | -0.87% | 99,779 |
| Jun 3, 2026 | 123,800.00 | 129,800.00 | 122,000.00 | 126,000.00 | 76,168.26 | 1.94% | 207,852 |
| Jun 2, 2026 | 116,600.00 | 123,700.00 | 115,500.00 | 123,600.00 | 74,717.44 | 6.83% | 208,050 |
| Jun 1, 2026 | 115,000.00 | 117,000.00 | 114,000.00 | 115,700.00 | 69,941.81 | 0.61% | 77,102 |
| May 29, 2026 | 115,700.00 | 119,000.00 | 114,500.00 | 115,000.00 | 69,518.65 | -1.71% | 76,458 |
| May 28, 2026 | 120,500.00 | 122,500.00 | 114,000.00 | 117,000.00 | 70,727.67 | -2.90% | 95,024 |
| May 27, 2026 | 117,500.00 | 123,200.00 | 117,100.00 | 120,500.00 | 72,843.46 | 4.60% | 338,593 |
| May 26, 2026 | 107,900.00 | 115,200.00 | 107,900.00 | 115,200.00 | 69,639.55 | 6.96% | 262,286 |
| May 25, 2026 | 109,000.00 | 110,700.00 | 107,000.00 | 107,700.00 | 65,105.73 | -2.00% | 51,767 |
| May 22, 2026 | 113,900.00 | 113,900.00 | 107,100.00 | 109,900.00 | 66,435.65 | -3.51% | 76,919 |
| May 21, 2026 | 117,500.00 | 117,500.00 | 113,900.00 | 113,900.00 | 68,853.69 | -2.40% | 137,860 |
| May 20, 2026 | 117,400.00 | 117,900.00 | 112,100.00 | 116,700.00 | 70,546.32 | 4.48% | 203,835 |
| May 19, 2026 | 104,400.00 | 111,700.00 | 102,000.00 | 111,700.00 | 67,523.77 | 6.99% | 209,550 |
| May 18, 2026 | 105,600.00 | 105,600.00 | 99,900.00 | 104,400.00 | 63,110.84 | -0.57% | 110,923 |
| May 15, 2026 | 111,000.00 | 112,000.00 | 102,700.00 | 105,000.00 | 63,473.55 | -4.89% | 209,942 |
| May 14, 2026 | 111,000.00 | 111,800.00 | 109,700.00 | 110,400.00 | 66,737.90 | -0.54% | 35,176 |
| May 13, 2026 | 112,100.00 | 115,300.00 | 110,600.00 | 111,000.00 | 67,100.61 | -0.80% | 97,228 |
| May 12, 2026 | 110,700.00 | 112,200.00 | 110,700.00 | 111,900.00 | 67,644.67 | 0.45% | 40,309 |
| May 11, 2026 | 114,000.00 | 116,400.00 | 111,100.00 | 111,400.00 | 67,342.41 | -2.37% | 94,462 |
| May 8, 2026 | 116,200.00 | 116,200.00 | 114,000.00 | 114,100.00 | 68,974.59 | -1.81% | 58,963 |
| May 7, 2026 | 113,200.00 | 117,500.00 | 113,200.00 | 116,200.00 | 70,244.06 | 2.92% | 82,076 |
| May 6, 2026 | 115,200.00 | 117,900.00 | 109,500.00 | 112,900.00 | 68,249.18 | -2.00% | 87,773 |
| May 5, 2026 | 114,800.00 | 119,500.00 | 114,800.00 | 115,200.00 | 69,639.55 | 0.35% | 65,281 |
| May 4, 2026 | 112,400.00 | 116,400.00 | 110,900.00 | 114,800.00 | 69,397.75 | 1.59% | 77,776 |
| Apr 29, 2026 | 114,200.00 | 118,000.00 | 111,600.00 | 113,000.00 | 68,309.63 | -5.83% | 295,663 |
| Apr 28, 2026 | 131,000.00 | 131,000.00 | 120,000.00 | 120,000.00 | 72,541.20 | -6.98% | 134,826 |
| Apr 24, 2026 | 123,900.00 | 129,900.00 | 123,900.00 | 129,000.00 | 77,981.79 | 3.53% | 127,100 |
| Apr 23, 2026 | 137,700.00 | 137,700.00 | 123,700.00 | 124,600.00 | 75,321.95 | -6.32% | 223,781 |
| Apr 22, 2026 | 145,600.00 | 149,700.00 | 133,000.00 | 133,000.00 | 80,399.83 | -6.99% | 386,911 |