Công ty Cổ phần Tập đoàn 911 (no1)

6.03
-0.07
(-1.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.18 -2.82% 619,800 100 0.0
6.10
6.50
6.10
2 tháng
(2025-11-28) 		-0.47 -7.04% 1,471,700 -300 -0.0
6.10
6.73
6.10
3 tháng
(2025-10-29) 		-0.14 -2.20% 4,556,100 -14,300 -0.1
6.09
6.73
6.10
6 tháng
(2025-07-31) 		-0.95 -13.23% 14,860,500 23,400 0.2
6.09
7.65
6.10
12 tháng
(2025-02-03) 		-1.13 -15.40% 32,070,800 310,800 1.5
6.09
8.27
6.10
24 tháng
(2024-02-07) 		-3.67 -37.16% 127,399,700 1,489,400 15.6
5.74
12.20
6.10
36 tháng
(2023-02-13) 		-1.25 -16.70% 140,217,800 1,704,300 17.4
5.66
12.20
6.10
60 tháng
(2021-11-03) 		-1.45 -18.97% 144,703,900 1,704,300 17.4
5.66
12.20
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
6.93
 150,500 6.87 7.06 6.87 0 0 0
04/09/2025
6.86
 65,400 6.83 6.91 6.82 0 0 0
03/09/2025
6.83
 96,400 6.83 6.88 6.79 0 0 0
29/08/2025
6.83
 101,000 6.79 6.96 6.79 0 0 0
28/08/2025
6.79
 98,700 6.83 6.84 6.73 0 0 0
27/08/2025
6.73
 142,400 6.75 6.78 6.70 100 0 0.0
26/08/2025
6.74
 102,500 6.65 6.74 6.65 3,000 0 0.0
25/08/2025
6.66
 249,400 6.88 6.88 6.56 0 0 0
22/08/2025
6.79
 313,500 7.19 7.19 6.79 0 10,700 -0.1
21/08/2025
7.19
 253,700 7.35 7.41 7.18 0 1,600 -0.0
20/08/2025
7.35
 248,100 7.45 7.47 7.33 0 0 0
19/08/2025
7.38
 298,500 7.52 7.52 7.35 0 0 0
18/08/2025
7.37
 100,500 7.25 7.43 7.25 16,700 0 0.1
15/08/2025
7.25
 164,400 7.39 7.41 7.25 0 0 0
14/08/2025
7.41
 248,900 7.43 7.45 7.37 0 0 0
13/08/2025
7.43
 181,100 7.53 7.53 7.34 0 0 0
12/08/2025
7.53
 230,900 7.77 7.77 7.52 0 0 0
11/08/2025
7.61
 278,000 7.39 7.61 7.36 0 0 0
08/08/2025
7.38
 298,800 7.43 7.47 7.29 0 14,500 -0.1
07/08/2025
7.38
 178,500 7.46 7.59 7.38 100 0 0.0
06/08/2025
7.46
 181,100 7.43 7.58 7.43 0 100 -0.0
05/08/2025
7.46
 453,000 7.71 7.71 7.39 14,200 0 0.1
04/08/2025
7.61
 515,200 8.07 8.07 7.54 1,100 0 0.0
01/08/2025
7.65
 1,024,200 7.18 7.65 7.14 5,000 300 0.0
31/07/2025
7.16
 770,600 6.83 7.18 6.83 400 0 0.0
30/07/2025
6.72
 237,800 6.69 6.79 6.63 300 0 0.0
29/07/2025
6.62
 497,400 6.77 6.84 6.62 0 0 0
28/07/2025
6.70
 352,700 6.66 6.72 6.57 1,400 0 0.0
25/07/2025
6.57
 223,500 6.66 6.66 6.56 0 0 0
24/07/2025
6.63
 271,100 6.57 6.66 6.56 0 0 0
23/07/2025
6.55
 242,700 6.56 6.59 6.55 0 0 0
22/07/2025
6.59
 222,200 6.55 6.61 6.55 0 0 0
21/07/2025
6.61
 225,800 6.65 6.70 6.60 1,400 0 0.0
18/07/2025
6.63
 298,500 6.64 6.66 6.56 1,400 0 0.0
17/07/2025
6.63
 489,000 6.85 6.85 6.62 1,400 0 0.0
16/07/2025
6.63
 238,800 6.51 6.69 6.49 0 0 0
15/07/2025
6.51
 397,000 6.47 6.55 6.45 0 0 0
14/07/2025
6.48
 255,900 6.55 6.55 6.46 1,400 0 0.0
11/07/2025
6.51
 238,000 6.51 6.57 6.47 0 0 0
10/07/2025
6.51
 405,900 6.69 6.69 6.48 0 12,800 0
09/07/2025
6.62
 399,400 6.62 6.68 6.51 1,000 0 0
08/07/2025
6.62
 297,000 6.62 6.79 6.53 0 0 0
07/07/2025
6.72
 189,900 6.76 6.88 6.72 1,400 0 0.0
04/07/2025
6.86
 72,900 6.88 6.89 6.85 0 0 0
03/07/2025
6.88
 589,700 6.88 6.93 6.83 900 0 0.0
02/07/2025
6.88
 649,500 6.76 6.91 6.66 13,600 0 0.1
01/07/2025
6.76
 666,400 6.50 6.76 6.42 0 0 0
30/06/2025
6.45
 130,700 6.46 6.48 6.42 200 0 0.0
27/06/2025
6.45
 88,400 6.44 6.45 6.42 0 0 0
26/06/2025
6.45
 45,100 6.44 6.45 6.42 0 0 0
25/06/2025
6.46
 21,300 6.52 6.52 6.44 0 0 0
24/06/2025
6.48
 58,800 6.40 6.50 6.40 0 0 0
23/06/2025
6.39
 54,500 6.50 6.50 6.38 0 0 0
20/06/2025
6.48
 14,500 6.50 6.50 6.47 0 0 0
19/06/2025
6.50
 21,900 6.48 6.51 6.44 0 0 0
18/06/2025
6.48
 71,100 6.51 6.55 6.42 0 0 0
17/06/2025
6.51
 29,100 6.56 6.56 6.48 0 0 0
16/06/2025
6.47
 62,900 6.47 6.57 6.42 1,000 0 0.0
13/06/2025
6.57
 146,300 6.57 6.62 6.42 0 0 0
12/06/2025
6.58
 111,700 6.61 6.70 6.53 0 0 0
11/06/2025
6.60
 216,200 6.79 6.79 6.46 0 0 0
10/06/2025
6.75
 84,300 6.84 6.84 6.74 0 0 0
09/06/2025
6.75
 137,000 6.89 6.95 6.75 50,000 0 0.4
06/06/2025
6.88
 147,700 7.29 7.29 6.84 300 0 0.0
05/06/2025
6.94
 256,300 6.97 6.97 6.90 69,300 0 0.5
04/06/2025
6.97
 186,200 6.99 7.00 6.95 0 0 0
03/06/2025
6.99
 129,500 6.98 7.02 6.96 0 0 0
02/06/2025
7.02
 55,800 6.97 7.11 6.88 3,400 0 0.0
30/05/2025
6.97
 24,300 7.22 7.22 6.97 0 0 0
29/05/2025
7.22
 8,800 7.20 7.29 7.18 0 0 0
28/05/2025
7.21
 28,200 7.32 7.32 7.21 0 0 0
27/05/2025
7.32
 6,600 7.26 7.32 7.20 0 0 0
26/05/2025
7.32
 58,100 7.16 7.34 7.12 0 0 0
23/05/2025
7.16
 61,700 7.25 7.25 7.13 25,000 0 0.2
22/05/2025
7.29
 32,200 7.43 7.44 7.25 0 0 0
21/05/2025
7.43
 141,400 7.18 7.46 7.18 38,400 0 0.3
20/05/2025
7.16
 53,900 6.85 7.25 6.84 0 0 0
19/05/2025
6.82
 58,000 7.07 7.07 6.80 0 0 0
16/05/2025
7.07
 76,200 7.25 7.31 7.07 26,300 0 0
15/05/2025
7.25
 102,600 7.34 7.41 7.11 50,000 0 0
14/05/2025
7.34
 160,400 7.33 7.43 7.16 8,100 0 0
13/05/2025
7.06
 125,000 6.62 7.06 6.62 30,000 0 0
12/05/2025
6.60
 89,800 6.42 6.61 6.40 0 0 0
09/05/2025
6.40
 38,300 6.42 6.42 6.34 20,000 0 0
08/05/2025
6.28
 29,000 6.22 6.38 6.22 0 6,700 0
07/05/2025
6.25
 21,200 6.11 6.47 6.11 0 0 0
06/05/2025
6.33
 20,100 6.55 6.55 6.32 0 2,000 0
05/05/2025
6.33
 15,400 6.32 6.40 6.30 0 2,100 0
29/04/2025
6.30
 8,700 6.34 6.43 6.30 0 0 0
28/04/2025
6.40
 20,800 6.46 6.46 6.01 0 0 0
25/04/2025
6.46
 7,300 6.46 6.46 6.44 0 0 0
24/04/2025
6.46
 24,600 6.56 6.56 6.38 0 0 0
23/04/2025
6.49
 11,600 6.42 6.50 6.42 0 1,600 -0.0
22/04/2025
6.30
 52,200 6.51 6.60 6.26 0 7,800 -0.1
21/04/2025
6.51
 9,700 6.67 6.67 6.44 0 0 0
18/04/2025
6.67
 7,800 6.83 6.83 6.53 500 0 0.0
17/04/2025
6.51
 47,000 6.56 6.56 6.42 20,000 500 0.1
16/04/2025
6.57
 36,800 6.63 6.77 6.57 10,000 0 0.1
15/04/2025
6.63
 47,400 6.79 6.79 6.51 1,100 0 0.0
14/04/2025
6.79
 24,300 7.07 7.07 6.76 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |