Công ty Cổ phần Tập đoàn 911 (no1)

6.73
0.05
(0.75%)
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
(2025-11-04) 		0.47 7.53% 2,588,100 -2,200 -0.0
6.09
6.70
6.68
2 tháng
(2025-10-06) 		-0.20 -2.95% 4,360,800 -12,200 -0.1
6.09
6.88
6.68
3 tháng
(2025-09-05) 		-0.26 -3.72% 6,960,900 9,800 0.1
6.09
7.24
6.68
6 tháng
(2025-06-09) 		-0.08 -1.24% 22,310,600 85,800 0.7
6.09
7.65
6.68
12 tháng
(2024-12-09) 		-3.19 -32.38% 43,083,900 559,700 4.4
6.09
11.15
6.68
24 tháng
(2023-12-15) 		-3.21 -32.50% 129,481,900 1,510,200 15.8
5.74
12.20
6.68
36 tháng
(2022-12-20) 		-0.82 -10.93% 139,483,600 1,704,100 17.4
5.66
12.20
6.68
60 tháng
(2021-11-03) 		-0.99 -12.97% 143,399,100 1,704,100 17.4
5.66
12.20
6.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
6.16
 342,000 6.31 6.31 6.15 0 10,000 -0.1
02/05/2024
6.32
 357,200 6.36 6.37 6.19 0 4,500 -0.0
26/04/2024
6.35
 353,400 6.32 6.35 6.15 4,300 0 0.0
25/04/2024
6.36
 446,400 6.41 6.51 6.19 2,900 0 0.0
24/04/2024
6.49
 457,400 6.24 6.59 6.24 12,700 0 0.1
23/04/2024
6.32
 376,400 6.24 6.32 6.13 50,000 0 0.4
22/04/2024
6.41
 353,800 6.32 6.46 6.19 0 0 0
19/04/2024
6.41
 463,700 6.41 6.54 6.21 0 0 0
17/04/2024
6.68
 340,500 6.68 6.68 6.24 0 0 0
16/04/2024
6.68
 348,500 6.49 6.68 6.15 0 0 0
15/04/2024
6.54
 352,000 6.66 6.66 6.19 0 0 0
12/04/2024
6.66
 417,200 6.65 6.68 6.46 0 0 0
11/04/2024
6.59
 522,400 6.36 6.59 6.02 0 0 0
10/04/2024
6.36
 186,300 6.25 6.50 6.25 0 0 0
09/04/2024
6.41
 309,000 6.59 6.66 6.24 0 0 0
08/04/2024
6.68
 228,300 6.76 6.76 6.50 0 0 0
05/04/2024
6.84
 572,700 7.03 7.03 6.54 0 0 0
04/04/2024
7.03
 379,100 7.11 7.11 6.76 0 0 0
03/04/2024
7.20
 898,900 6.98 7.20 6.54 0 0 0
02/04/2024
7.03
 486,800 6.85 7.03 6.68 0 0 0
01/04/2024
6.90
 363,200 7.11 7.20 6.90 0 0 0
29/03/2024
7.20
 508,300 7.20 7.25 6.96 0 0 0
28/03/2024
7.20
 364,000 7.03 7.20 7.03 0 0 0
27/03/2024
6.96
 328,300 7.38 7.38 6.96 0 0 0
26/03/2024
7.44
 323,900 7.47 7.47 7.11 0 0 0
25/03/2024
7.47
 557,100 7.73 7.74 7.19 0 0 0
22/03/2024
7.73
 336,900 7.73 7.75 7.42 0 0 0
21/03/2024
7.73
 304,100 7.82 7.86 7.47 0 0 0
20/03/2024
7.82
 484,300 8.04 8.26 7.52 0 0 0
19/03/2024
8.08
 350,900 8.43 8.51 7.92 0 0 0
18/03/2024
8.51
 210,000 8.34 8.61 8.21 200 0 0.0
15/03/2024
8.43
 207,100 8.01 8.52 8.01 0 0 0
14/03/2024
8.52
 233,000 8.70 8.74 8.15 0 1,300 -0.0
13/03/2024
8.70
 386,400 7.99 8.74 7.91 0 0 0
12/03/2024
8.17
 238,600 8.16 8.34 7.91 0 0 0
11/03/2024
7.90
 512,400 7.33 7.90 7.16 800 1,000 -0.0
08/03/2024
7.39
 185,800 7.82 7.82 7.34 500 0 0.0
07/03/2024
7.89
 160,400 8.17 8.34 7.89 1,000 0 0.0
06/03/2024
8.17
 170,400 8.77 8.77 8.17 0 0 0
05/03/2024
8.78
 350,600 8.77 8.78 8.21 0 0 0
04/03/2024
8.83
 375,100 8.78 8.87 8.26 0 600 -0.0
01/03/2024
8.87
 269,000 8.70 8.87 8.65 0 2,600 -0.0
29/02/2024
8.70
 160,400 8.74 8.74 8.60 0 0 0
28/02/2024
8.87
 146,000 8.78 8.87 8.61 0 0 0
27/02/2024
8.87
 234,500 8.87 8.96 8.66 0 0 0
26/02/2024
8.87
 115,400 8.70 8.87 8.61 0 0 0
23/02/2024
8.78
 185,700 8.78 8.96 8.75 0 0 0
22/02/2024
8.96
 195,700 8.78 9.14 8.77 0 0 0
21/02/2024
8.96
 142,500 8.78 9.05 8.78 0 0 0
20/02/2024
8.96
 278,800 9.14 9.14 8.75 0 0 0
19/02/2024
9.40
 209,300 10.10 10.10 9.40 0 0 0
16/02/2024
10.10
 203,700 10.28 10.28 9.66 3,200 5,200 -0.0
15/02/2024
10.28
 191,600 9.88 10.54 9.88 0 1,300 -0.0
07/02/2024
9.88
 58,200 9.84 9.88 9.79 0 2,500 -0.0
06/02/2024
9.84
 68,800 9.71 9.88 9.66 0 1,800 -0.0
05/02/2024
9.71
 21,200 9.66 9.88 9.44 0 3,200 -0.0
02/02/2024
9.66
 36,100 9.66 9.66 9.05 0 0 0
01/02/2024
9.66
 17,500 9.66 9.66 9.40 0 1,600 -0.0
31/01/2024
9.66
 3,400 9.75 9.75 9.66 0 0 0
30/01/2024
9.75
 104,800 9.75 9.75 9.71 0 0 0
29/01/2024
9.75
 5,300 9.79 9.79 9.75 0 0 0
26/01/2024
9.79
 55,300 9.97 10.06 9.79 0 0 0
25/01/2024
10.01
 369,800 10.10 10.10 9.97 10,000 0 0.1
24/01/2024
10.10
 111,100 9.66 10.10 9.53 1,600 0 0.0
23/01/2024
9.66
 146,300 9.62 9.66 9.53 0 0 0
22/01/2024
9.62
 53,700 9.40 9.66 9.22 0 0 0
19/01/2024
9.40
 11,500 9.40 9.49 9.40 2,000 0 0.0
18/01/2024
9.40
 80,500 9.31 9.66 9.18 0 0 0
17/01/2024
9.31
 29,100 9.31 9.40 9.22 0 0 0
16/01/2024
9.31
 68,300 9.49 9.49 9.27 0 0 0
15/01/2024
9.49
 6,700 9.66 9.66 9.49 0 0 0
12/01/2024
9.66
 78,400 9.62 9.66 9.05 0 0 0
11/01/2024
9.66
 9,900 9.75 9.75 9.62 0 0 0
10/01/2024
9.79
 53,100 9.66 10.10 9.66 0 0 0
09/01/2024
9.66
 64,700 9.84 9.84 9.62 0 0 0
08/01/2024
9.84
 94,500 9.93 9.93 9.75 0 0 0
05/01/2024
9.93
 73,900 10.06 10.15 9.84 0 0 0
04/01/2024
10.10
 176,300 10.10 10.15 9.53 300 0 0.0
03/01/2024
10.10
 61,900 10.10 10.23 10.01 2,700 0 0.0
02/01/2024
10.10
 129,700 10.01 10.15 9.66 7,500 0 0.1
29/12/2023
10.01
 148,700 10.23 10.23 9.66 0 0 0
28/12/2023
10.23
 48,700 10.36 10.36 10.19 3,500 0 0.0
27/12/2023
10.36
 231,800 10.10 10.63 9.93 0 0 0
26/12/2023
10.10
 59,700 9.97 10.10 9.84 0 0 0
25/12/2023
9.97
 56,500 10.15 10.15 9.97 0 0 0
22/12/2023
10.15
 127,500 9.84 10.50 9.84 0 0 0
21/12/2023
9.84
 146,000 9.57 9.84 9.49 0 0 0
20/12/2023
9.53
 101,000 10.06 10.06 9.53 0 0 0
19/12/2023
10.06
 142,400 9.93 10.10 9.66 0 0 0
18/12/2023
9.93
 62,100 9.88 10.50 9.79 0 0 0
15/12/2023
9.88
 330,800 9.66 9.88 9.66 0 0 0
14/12/2023
9.27
 273,900 8.69 9.27 8.69 0 0 0
13/12/2023
8.69
 4,700 8.70 8.70 8.69 0 0 0
12/12/2023
8.70
 19,900 8.68 8.70 8.68 0 0 0
11/12/2023
8.68
 15,700 8.70 8.70 8.61 0 0 0
08/12/2023
8.70
 135,800 8.74 8.78 8.70 0 0 0
07/12/2023
8.74
 181,900 8.74 8.78 8.70 13,000 0 0.1
06/12/2023
8.74
 58,900 8.70 8.77 8.65 0 0 0
05/12/2023
8.65
 140,500 8.78 8.92 8.63 75,000 0 0.8
04/12/2023
8.78
 650,900 8.30 8.83 8.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |