Vietnam Machine Investment Development JSC (HOSE:VVS)
Vietnam · Delayed Price · Currency is VND 102,400
+1,100 (1.09%)
At close: Jul 24, 2026
HOSE:VVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |