Công ty Cổ phần Tập đoàn 911 (no1)

5.60
0.02
(0.36%)
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
(2026-02-23) 		-0.49 -8.07% 540,700 600 0.0
5.45
6.09
5.60
2 tháng
(2026-01-15) 		-0.67 -10.72% 1,122,000 -300 -0.0
5.45
6.25
5.60
3 tháng
(2025-12-16) 		-1.05 -15.84% 1,776,600 -200 -0.0
5.45
6.66
5.60
6 tháng
(2025-09-17) 		-1.40 -20.09% 7,788,600 8,500 0.1
5.45
7.24
5.60
12 tháng
(2025-03-21) 		-1.79 -24.27% 27,548,400 367,200 2.0
5.45
7.65
5.60
24 tháng
(2024-03-26) 		-1.86 -25% 120,818,500 1,497,900 15.7
5.45
12.20
5.60
36 tháng
(2023-04-03) 		-1.58 -22.11% 140,502,000 1,704,000 17.4
5.45
12.20
5.60
60 tháng
(2021-11-03) 		-2.08 -27.19% 145,576,600 1,704,000 17.4
5.45
12.20
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2024
10.46
 620,300 10.32 10.60 10.23 15,300 61,900 -0.5
23/12/2024
10.41
 503,300 9.96 10.46 9.96 97,100 38,400 0.7
20/12/2024
9.96
 147,200 9.82 10.09 9.82 11,400 2,400 0.1
19/12/2024
9.77
 317,000 9.91 10.00 9.73 11,200 6,600 0.0
18/12/2024
9.96
 383,000 9.91 10.28 9.91 126,000 14,700 1.2
17/12/2024
9.96
 498,300 9.59 10.05 9.59 187,100 10,300 1.9
16/12/2024
9.63
 724,000 9.86 9.91 9.50 52,100 45,100 0.1
13/12/2024
9.91
 393,600 10.09 10.09 9.91 0 60,200 -0.7
12/12/2024
10.09
 682,700 10.00 10.28 9.96 89,900 0 1.0
11/12/2024
10.00
 684,300 9.96 10.14 9.91 245,400 124,700 1.3
10/12/2024
9.91
 627,800 9.91 10.32 9.77 189,900 11,800 2.0
09/12/2024
9.86
 447,800 9.91 10.19 9.86 112,100 0 1.2
06/12/2024
10.00
 413,900 10.14 10.19 9.86 37,700 29,900 0.1
05/12/2024
10.09
 529,700 9.91 10.46 9.86 105,400 40,300 0.7
04/12/2024
9.91
 1,111,900 10.64 11.01 9.91 5,300 224,500 -2.5
03/12/2024
10.60
 979,100 10.19 10.60 10.09 121,300 56,500 0.8
02/12/2024
9.91
 914,000 9.27 9.91 9.27 90,400 37,500 0.6
29/11/2024
9.27
 1,340,200 9.96 10.09 9.27 101,300 60,000 0.4
28/11/2024
9.82
 1,375,700 10.64 10.83 9.82 107,400 51,900 0.6
27/11/2024
10.55
 876,300 10.09 11.24 10.09 73,400 69,400 0.1
26/11/2024
10.60
 2,906,800 10.60 11.01 10.60 32,000 66,900 -0.4
25/11/2024
11.38
 136,400 11.38 11.38 11.38 0 0 0
22/11/2024
12.20
 642,700 11.84 12.20 11.56 47,600 32,000 0.2
21/11/2024
11.84
 603,300 11.93 12.20 11.19 75,400 30,600 0.6
20/11/2024
11.93
 693,700 11.93 11.97 11.38 31,300 59,700 -0.4
19/11/2024
11.38
 1,037,300 10.78 11.38 10.78 108,200 28,400 1.0
18/11/2024
10.64
 458,800 10.51 10.64 10.00 500 20,800 -0.2
15/11/2024
9.96
 597,200 9.27 10.19 9.22 35,600 2,300 0.4
14/11/2024: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2024
9.59
 751,900 10.28 10.41 9.59 24,200 7,400 0.2
13/11/2024
10.28
 1,327,200 10.63 10.72 9.84 215,400 88,900 1.5
12/11/2024
10.54
 542,400 10.54 10.72 10.36 106,000 17,000 1.1
11/11/2024
10.36
 950,000 9.93 10.54 9.93 249,000 3,600 2.9
08/11/2024
9.93
 535,800 9.75 9.93 9.66 366,000 12,500 4.0
07/11/2024
9.66
 397,200 9.62 9.88 9.49 24,700 36,100 -0.1
06/11/2024
9.62
 1,180,100 9.62 10.10 9.62 0 0 0
05/11/2024
9.62
 755,000 9.18 9.62 9.09 36,200 34,500 0.0
04/11/2024
9.22
 246,000 9.14 9.31 9.05 8,500 5,900 0.0
01/11/2024
9.14
 244,500 9.40 9.40 9.05 27,300 3,200 0.3
31/10/2024
9.05
 384,100 9.31 9.44 9.05 5,200 13,200 -0.1
30/10/2024
9.22
 432,100 8.96 9.31 8.77 60,400 6,600 0.6
29/10/2024
8.83
 252,400 8.92 8.96 8.77 12,300 500 0.1
28/10/2024
8.77
 402,400 8.63 8.87 8.63 25,200 7,400 0.2
25/10/2024
8.63
 346,800 8.34 8.78 8.34 17,700 7,000 0.1
24/10/2024
8.61
 274,300 8.39 8.61 8.39 10,800 12,500 -0.0
23/10/2024
8.64
 402,600 8.70 8.70 8.27 7,300 10,400 -0.0
22/10/2024
8.63
 229,800 8.48 8.69 8.27 13,200 7,700 0.0
21/10/2024
8.61
 416,400 9.05 9.09 8.51 15,000 22,300 -0.1
18/10/2024
8.87
 496,500 8.39 8.87 8.39 10,400 6,200 0.0
17/10/2024
8.43
 318,000 8.26 8.43 8.26 4,100 400 0.0
16/10/2024
8.17
 284,400 8.34 8.34 8.08 10,100 1,000 0.1
15/10/2024
8.34
 581,700 8.43 8.48 8.15 7,600 0 0.1
14/10/2024
8.23
 465,000 8.10 8.26 8.10 14,800 0 0.1
11/10/2024
8.14
 271,200 8.17 8.25 8.06 0 0 0
10/10/2024
8.08
 275,500 8.08 8.17 8.00 0 0 0
09/10/2024
8.08
 429,200 8.40 8.41 7.99 0 0 0
08/10/2024
8.34
 353,800 8.43 8.43 8.26 0 0 0
07/10/2024
8.30
 968,200 8.12 8.43 8.07 0 0 0
04/10/2024
8.08
 469,000 7.41 8.08 7.38 0 0 0
03/10/2024
7.58
 397,100 7.56 7.62 7.38 0 3,000 -0.0
02/10/2024
7.55
 620,300 7.46 7.55 7.30 0 2,000 -0.0
01/10/2024
7.46
 1,297,200 6.94 7.47 6.86 0 0 0
30/09/2024
6.98
 263,800 7.02 7.11 6.86 0 0 0
27/09/2024
7.01
 547,500 7.11 7.20 6.86 0 0 0
26/09/2024
7.01
 362,200 7.05 7.05 6.68 0 0 0
25/09/2024
7.07
 399,700 7.11 7.11 6.93 0 0 0
24/09/2024
7.11
 347,200 7.16 7.20 7.03 0 0 0
23/09/2024
7.16
 996,300 6.65 7.19 6.65 0 0 0
20/09/2024
6.73
 100,400 6.83 6.86 6.73 0 0 0
19/09/2024
6.83
 499,200 6.92 6.92 6.64 0 250,000 -1.9
18/09/2024
6.92
 366,000 6.90 7.03 6.85 0 0 0
17/09/2024
6.90
 160,500 6.78 7.01 6.78 0 0 0
16/09/2024
7.01
 595,000 7.03 7.03 6.50 0 0 0
13/09/2024
6.98
 637,700 6.97 7.03 6.88 0 0 0
12/09/2024
6.97
 326,700 6.72 6.97 6.63 0 0 0
11/09/2024
6.72
 271,500 6.68 6.74 6.50 0 0 0
10/09/2024
6.68
 373,800 6.88 6.88 6.58 0 0 0
09/09/2024
6.76
 752,900 6.59 6.76 6.42 0 0 0
06/09/2024
6.59
 185,000 6.61 6.61 6.51 0 200 -0.0
05/09/2024
6.61
 332,000 6.65 6.68 6.50 0 21,300 -0.2
04/09/2024
6.64
 406,500 6.81 6.94 6.50 0 8,600 -0.1
30/08/2024
6.82
 744,300 6.49 6.84 6.48 0 2,500 -0.0
29/08/2024
6.43
 921,600 6.11 6.43 6.11 0 0 0
28/08/2024
6.11
 198,900 6.10 6.13 6.05 0 0 0
27/08/2024
6.10
 116,900 6.05 6.10 6.00 0 0 0
26/08/2024
6.09
 120,200 6.04 6.12 6.03 0 0 0
23/08/2024
5.95
 375,100 6.01 6.07 5.95 0 600 -0.0
22/08/2024
6.05
 213,400 6.06 6.10 6.02 0 0 0
21/08/2024
6.05
 393,400 5.91 6.05 5.90 0 1,700 -0.0
20/08/2024
5.91
 102,900 5.95 5.97 5.89 0 19,300 -0.1
19/08/2024
5.95
 38,000 6.03 6.03 5.94 0 0 0
16/08/2024
5.94
 164,900 5.89 5.95 5.87 2,300 0 0.0
15/08/2024
5.87
 26,600 5.87 5.89 5.72 0 0 0
14/08/2024
5.86
 29,500 5.89 5.90 5.86 0 0 0
13/08/2024
5.89
 35,200 5.89 5.97 5.89 0 2,000 -0.0
12/08/2024
5.89
 24,200 6.00 6.00 5.89 0 0 0
09/08/2024
5.89
 49,800 6.10 6.10 5.88 0 0 0
08/08/2024
5.88
 45,900 5.88 5.88 5.87 0 0 0
07/08/2024
5.88
 245,200 5.89 5.90 5.85 0 200 -0.0
06/08/2024
5.89
 57,000 5.84 5.89 5.79 0 5,000 -0.0
05/08/2024
5.84
 296,000 5.96 5.96 5.77 1,000 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |