Công ty Cổ phần Tập đoàn 911 (no1)

4.82
0
(0%)
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
(2026-07-06) 		-0.08 -1.60% 269,000 -1,000 0
4.74
5.08
4.82
2 tháng
(2026-06-04) 		-0.17 -3.34% 513,600 -1,000 0
4.74
5.08
4.82
3 tháng
(2026-05-05) 		-0.63 -11.67% 1,098,600 -35,796 0
4.74
5.43
4.82
6 tháng
(2026-02-04) 		-1.07 -18.27% 6,472,500 2,304 0.0
4.74
6.83
4.82
12 tháng
(2025-08-08) 		-2.40 -33.31% 18,345,100 3,904 0.0
4.74
7.42
4.82
24 tháng
(2024-08-13) 		-0.95 -16.52% 94,315,800 1,381,104 14.8
4.74
11.91
4.82
36 tháng
(2023-08-21) 		-1.24 -20.51% 145,818,100 1,544,104 16.2
4.74
11.91
4.82
60 tháng
(2021-11-03) 		-2.68 -35.80% 151,311,100 1,705,204 17.4
4.74
11.91
4.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
6.62
 141,800 6.70 6.70 6.61 1,400 0 0.0
10/10/2025
6.70
 46,100 6.71 6.77 6.70 0 0 0
09/10/2025
6.71
 62,700 6.67 6.79 6.66 0 0 0
08/10/2025
6.67
 86,900 6.80 6.80 6.65 0 0 0
07/10/2025
6.64
 85,200 6.65 6.75 6.63 0 0 0
06/10/2025
6.71
 102,500 6.65 6.71 6.62 0 0 0
03/10/2025
6.71
 126,200 6.85 6.85 6.71 1,300 0 0.0
02/10/2025
6.85
 150,800 7.15 7.15 6.85 2,400 0 0.0
01/10/2025
7.06
 160,700 6.88 7.14 6.84 1,500 0 0.0
30/09/2025
6.83
 126,400 6.84 6.88 6.80 3,500 0 0.0
29/09/2025
6.83
 19,800 6.85 6.88 6.80 0 0 0
26/09/2025
6.83
 55,700 6.89 6.89 6.80 0 0 0
25/09/2025
6.84
 122,700 6.80 6.91 6.77 0 0 0
24/09/2025
6.77
 60,200 6.72 6.77 6.71 0 0 0
23/09/2025
6.76
 58,100 6.69 6.79 6.69 0 0 0
22/09/2025
6.75
 86,000 6.80 6.80 6.67 4,700 0 0.0
19/09/2025
6.77
 62,700 6.78 6.80 6.75 7,500 100 0.1
18/09/2025
6.78
 89,600 6.81 6.81 6.72 0 0 0
17/09/2025
6.81
 131,400 6.79 6.88 6.78 0 0 0
16/09/2025
6.83
 284,500 6.72 6.90 6.68 200 0 0.0
15/09/2025
6.72
 86,400 6.63 6.73 6.62 0 0 0
12/09/2025
6.63
 234,300 6.63 6.67 6.61 0 0 0
11/09/2025
6.62
 148,800 6.67 6.69 6.58 0 0 0
10/09/2025
6.67
 102,100 6.69 6.70 6.61 1,000 0 0.0
09/09/2025
6.62
 195,600 6.66 6.78 6.62 0 0 0
08/09/2025
6.66
 147,600 6.79 6.79 6.65 0 0 0
05/09/2025
6.76
 150,500 6.71 6.88 6.71 0 0 0
04/09/2025
6.70
 65,400 6.66 6.74 6.65 0 0 0
03/09/2025
6.66
 96,400 6.66 6.71 6.62 0 0 0
29/08/2025
6.66
 101,000 6.62 6.79 6.62 0 0 0
28/08/2025
6.62
 98,700 6.66 6.67 6.56 0 0 0
27/08/2025
6.56
 142,400 6.59 6.62 6.53 100 0 0.0
26/08/2025
6.58
 102,500 6.49 6.58 6.49 3,000 0 0.0
25/08/2025
6.50
 249,400 6.71 6.71 6.40 0 0 0
22/08/2025
6.62
 313,500 7.02 7.02 6.62 0 10,700 -0.1
21/08/2025
7.02
 253,700 7.17 7.23 7.01 0 1,600 -0.0
20/08/2025
7.17
 248,100 7.27 7.29 7.15 0 0 0
19/08/2025
7.20
 298,500 7.33 7.33 7.17 0 0 0
18/08/2025
7.19
 100,500 7.07 7.25 7.07 16,700 0 0.1
15/08/2025
7.07
 164,400 7.21 7.23 7.07 0 0 0
14/08/2025
7.23
 248,900 7.25 7.27 7.19 0 0 0
13/08/2025
7.25
 181,100 7.35 7.35 7.16 0 0 0
12/08/2025
7.35
 230,900 7.58 7.58 7.34 0 0 0
11/08/2025
7.42
 278,000 7.21 7.42 7.18 0 0 0
08/08/2025
7.20
 298,800 7.25 7.29 7.11 0 14,500 -0.1
07/08/2025
7.20
 178,500 7.28 7.40 7.20 100 0 0.0
06/08/2025
7.28
 181,100 7.25 7.39 7.25 0 100 -0.0
05/08/2025
7.28
 453,000 7.52 7.52 7.21 14,200 0 0.1
04/08/2025
7.42
 515,200 7.87 7.87 7.36 1,100 0 0.0
01/08/2025
7.47
 1,024,200 7.00 7.47 6.96 5,000 300 0.0
31/07/2025
6.98
 770,600 6.66 7.01 6.66 400 0 0.0
30/07/2025
6.55
 237,800 6.53 6.62 6.47 300 0 0.0
29/07/2025
6.46
 497,400 6.61 6.67 6.46 0 0 0
28/07/2025
6.53
 352,700 6.50 6.55 6.41 1,400 0 0.0
25/07/2025
6.41
 223,500 6.50 6.50 6.40 0 0 0
24/07/2025
6.47
 271,100 6.41 6.50 6.40 0 0 0
23/07/2025
6.39
 242,700 6.40 6.43 6.39 0 0 0
22/07/2025
6.43
 222,200 6.39 6.45 6.39 0 0 0
21/07/2025
6.45
 225,800 6.49 6.53 6.44 1,400 0 0.0
18/07/2025
6.47
 298,500 6.48 6.50 6.40 1,400 0 0.0
17/07/2025
6.47
 489,000 6.69 6.69 6.45 1,400 0 0.0
16/07/2025
6.47
 238,800 6.36 6.53 6.33 0 0 0
15/07/2025
6.36
 397,000 6.31 6.39 6.29 0 0 0
14/07/2025
6.32
 255,900 6.39 6.39 6.30 1,400 0 0.0
11/07/2025
6.36
 238,000 6.36 6.41 6.31 0 0 0
10/07/2025
6.36
 405,900 6.53 6.53 6.32 0 12,800 0
09/07/2025
6.46
 399,400 6.46 6.52 6.35 1,000 0 0
08/07/2025
6.46
 297,000 6.45 6.62 6.37 0 0 0
07/07/2025
6.55
 189,900 6.60 6.71 6.55 1,400 0 0.0
04/07/2025
6.70
 72,900 6.71 6.72 6.68 0 0 0
03/07/2025
6.71
 589,700 6.71 6.76 6.66 900 0 0.0
02/07/2025
6.71
 649,500 6.60 6.74 6.50 13,600 0 0.1
01/07/2025
6.60
 666,400 6.34 6.60 6.27 0 0 0
30/06/2025
6.29
 130,700 6.30 6.32 6.27 200 0 0.0
27/06/2025
6.29
 88,400 6.28 6.29 6.27 0 0 0
26/06/2025
6.29
 45,100 6.28 6.29 6.27 0 0 0
25/06/2025
6.30
 21,300 6.36 6.36 6.28 0 0 0
24/06/2025
6.32
 58,800 6.24 6.34 6.24 0 0 0
23/06/2025
6.23
 54,500 6.34 6.34 6.22 0 0 0
20/06/2025
6.32
 14,500 6.34 6.34 6.31 0 0 0
19/06/2025
6.34
 21,900 6.32 6.36 6.28 0 0 0
18/06/2025
6.32
 71,100 6.36 6.39 6.27 0 0 0
17/06/2025
6.35
 29,100 6.40 6.40 6.32 0 0 0
16/06/2025
6.31
 62,900 6.31 6.41 6.27 1,000 0 0.0
13/06/2025
6.41
 146,300 6.41 6.46 6.27 0 0 0
12/06/2025
6.42
 111,700 6.45 6.53 6.37 0 0 0
11/06/2025
6.44
 216,200 6.62 6.62 6.30 0 0 0
10/06/2025
6.59
 84,300 6.67 6.67 6.58 0 0 0
09/06/2025
6.59
 137,000 6.72 6.78 6.59 50,000 0 0.4
06/06/2025
6.71
 147,700 7.12 7.12 6.67 300 0 0.0
05/06/2025
6.77
 256,300 6.80 6.80 6.73 69,300 0 0.5
04/06/2025
6.80
 186,200 6.82 6.83 6.78 0 0 0
03/06/2025
6.82
 129,500 6.81 6.85 6.79 0 0 0
02/06/2025
6.85
 55,800 6.80 6.94 6.71 3,400 0 0.0
30/05/2025
6.80
 24,300 7.05 7.05 6.80 0 0 0
29/05/2025
7.05
 8,800 7.03 7.12 7.01 0 0 0
28/05/2025
7.04
 28,200 7.14 7.14 7.04 0 0 0
27/05/2025
7.14
 6,600 7.08 7.14 7.03 0 0 0
26/05/2025
7.14
 58,100 6.98 7.16 6.95 0 0 0
23/05/2025
6.98
 61,700 7.07 7.07 6.96 25,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |