Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam · Delayed Price · Currency is VND 70,200
+1,100 (1.59%)
At close: Nov 3, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 69,000.00 | 73,300.00 | 66,900.00 | 70,200.00 | 70,200.00 | 1.59% | 266,144 |
| Nov 2, 2026 | 74,100.00 | 74,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | -6.87% | 282,587 |
| Oct 30, 2026 | 76,900.00 | 77,600.00 | 74,100.00 | 74,200.00 | 74,200.00 | -3.39% | 137,774 |
| Oct 29, 2026 | 79,800.00 | 80,000.00 | 74,300.00 | 76,800.00 | 76,800.00 | -3.76% | 424,628 |
| Oct 28, 2026 | 80,500.00 | 80,500.00 | 79,800.00 | 79,800.00 | 79,800.00 | -1.60% | 148,514 |
| Oct 27, 2026 | 81,000.00 | 81,300.00 | 79,700.00 | 81,100.00 | 81,100.00 | 1.00% | 203,272 |
| Oct 26, 2026 | 84,700.00 | 84,800.00 | 80,000.00 | 80,300.00 | 80,300.00 | -4.40% | 371,518 |
| Oct 23, 2026 | 84,300.00 | 89,000.00 | 83,200.00 | 84,000.00 | 84,000.00 | -0.36% | 599,849 |
| Oct 22, 2026 | 85,000.00 | 87,200.00 | 82,300.00 | 84,300.00 | 84,300.00 | -0.82% | 254,261 |
| Oct 21, 2026 | 85,800.00 | 86,500.00 | 84,200.00 | 85,000.00 | 85,000.00 | -1.16% | 114,253 |
| Oct 20, 2026 | 85,400.00 | 89,700.00 | 84,700.00 | 86,000.00 | 86,000.00 | 1.30% | 177,068 |
| Oct 19, 2026 | 81,200.00 | 84,900.00 | 79,900.00 | 84,900.00 | 84,900.00 | 6.93% | 268,117 |
| Oct 16, 2026 | 79,900.00 | 80,700.00 | 79,100.00 | 79,400.00 | 79,400.00 | 0.13% | 81,530 |
| Oct 15, 2026 | 80,200.00 | 81,400.00 | 79,000.00 | 79,300.00 | 79,300.00 | -1.12% | 217,914 |
| Oct 14, 2026 | 81,000.00 | 81,500.00 | 80,200.00 | 80,200.00 | 80,200.00 | -0.62% | 73,979 |
| Oct 13, 2026 | 80,400.00 | 82,000.00 | 80,300.00 | 80,700.00 | 80,700.00 | 0.37% | 94,004 |
| Oct 12, 2026 | 81,600.00 | 82,200.00 | 80,300.00 | 80,400.00 | 80,400.00 | -1.95% | 188,924 |
| Oct 9, 2026 | 83,000.00 | 83,400.00 | 81,200.00 | 82,000.00 | 82,000.00 | -1.20% | 254,013 |
| Oct 8, 2026 | 85,600.00 | 85,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -1.66% | 98,304 |
| Oct 7, 2026 | 85,900.00 | 86,400.00 | 84,100.00 | 84,400.00 | 84,400.00 | -0.35% | 152,074 |
| Oct 6, 2026 | 84,700.00 | 87,000.00 | 83,500.00 | 84,700.00 | 84,700.00 | - | 122,129 |
| Oct 5, 2026 | 81,800.00 | 85,000.00 | 81,800.00 | 84,700.00 | 84,700.00 | 3.55% | 174,223 |
| Oct 2, 2026 | 82,000.00 | 82,900.00 | 80,800.00 | 81,800.00 | 81,800.00 | -1.09% | 139,215 |
| Oct 1, 2026 | 84,100.00 | 84,100.00 | 82,200.00 | 82,700.00 | 82,700.00 | -1.66% | 122,748 |
| Sep 30, 2026 | 86,200.00 | 87,700.00 | 84,100.00 | 84,100.00 | 84,100.00 | -2.66% | 98,149 |
| Sep 29, 2026 | 80,200.00 | 87,000.00 | 78,500.00 | 86,400.00 | 86,400.00 | 6.14% | 426,884 |
| Sep 28, 2026 | 83,800.00 | 83,900.00 | 81,400.00 | 81,400.00 | 81,400.00 | -4.35% | 108,665 |
| Sep 25, 2026 | 86,300.00 | 86,600.00 | 83,000.00 | 85,100.00 | 85,100.00 | -1.96% | 89,107 |
| Sep 24, 2026 | 89,900.00 | 89,900.00 | 86,100.00 | 86,800.00 | 86,800.00 | -3.45% | 86,377 |
| 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 |