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)
01/12/2023
8.26
 40,300 8.24 8.28 8.21 0 0 0
30/11/2023
8.24
 47,900 8.17 8.24 8.15 0 0 0
29/11/2023
8.17
 90,900 8.08 8.17 7.95 0 0 0
28/11/2023
8.08
 29,100 8.28 8.33 8.08 0 0 0
27/11/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/11/2023
8.26
 61,200 8.17 8.26 8.11 0 0 0
24/11/2023
8.06
 26,800 8.08 8.08 8.04 0 0 0
23/11/2023
8.08
 43,700 8.16 8.16 8.08 0 0 0
22/11/2023
8.16
 113,000 8.08 8.16 8.00 0 0 0
21/11/2023
8.08
 190,600 7.75 8.08 7.75 0 0 0
20/11/2023
7.82
 35,700 7.68 7.83 7.60 0 0 0
17/11/2023
7.81
 109,800 7.42 7.85 7.42 0 0 0
16/11/2023
7.66
 22,600 7.83 7.83 7.58 0 0 0
15/11/2023
7.66
 103,300 7.75 7.83 7.66 0 0 0
14/11/2023
7.55
 30,500 7.45 7.62 7.45 0 0 0
13/11/2023
7.55
 37,800 7.58 7.58 7.55 0 0 0
10/11/2023
7.58
 44,900 7.58 7.58 7.50 0 0 0
09/11/2023
7.51
 46,000 7.48 7.66 7.48 0 0 0
08/11/2023
7.49
 49,100 7.49 7.50 7.27 0 0 0
07/11/2023
7.50
 25,300 7.50 7.54 7.50 0 0 0
06/11/2023
7.50
 242,500 7.49 7.54 7.41 0 0 0
03/11/2023
7.39
 264,400 7.47 7.47 7.23 0 0 0
02/11/2023
7.39
 83,400 7.41 7.41 7.21 0 0 0
01/11/2023
7.36
 117,400 7.16 7.36 7.16 0 0 0
31/10/2023
7.33
 51,800 7.36 7.36 7.08 0 0 0
30/10/2023
7.12
 92,700 7.33 7.37 7.00 0 0 0
27/10/2023
7.37
 10,700 7.32 7.37 7.32 0 0 0
26/10/2023
7.37
 53,100 7.50 7.50 7.16 0 0 0
25/10/2023
7.50
 81,000 7.49 7.52 7.46 0 0 0
24/10/2023
7.50
 109,200 7.26 7.54 7.26 0 0 0
23/10/2023
7.49
 119,400 7.50 7.53 7.33 0 0 0
20/10/2023
7.48
 355,200 7.33 7.50 7.08 0 0 0
19/10/2023
7.48
 84,000 7.16 7.50 7.08 0 0 0
18/10/2023
7.16
 63,300 7.50 7.59 7.16 0 0 0
17/10/2023
7.50
 137,100 7.62 7.65 7.33 0 0 0
16/10/2023
7.61
 64,500 7.61 7.61 7.58 0 0 0
13/10/2023
7.61
 35,300 7.58 7.62 7.41 0 0 0
12/10/2023
7.62
 54,800 7.58 7.66 7.51 0 0 0
11/10/2023
7.61
 74,200 7.71 7.91 7.33 0 0 0
10/10/2023
7.50
 44,700 7.36 7.83 7.36 0 0 0
09/10/2023
7.37
 386,100 7.38 7.38 7.16 0 0 0
06/10/2023
7.38
 24,200 7.57 7.58 7.38 0 0 0
05/10/2023
7.57
 51,000 7.58 7.62 7.40 0 0 0
04/10/2023
7.62
 66,500 7.54 7.62 7.41 0 0 0
03/10/2023
7.58
 80,500 7.56 7.61 7.33 0 0 0
02/10/2023
7.56
 47,800 7.33 7.58 7.25 0 0 0
29/09/2023
7.46
 60,000 7.41 7.50 7.08 0 0 0
28/09/2023
7.40
 37,400 7.41 7.50 7.16 0 0 0
27/09/2023
7.54
 54,100 7.08 7.54 7.08 0 0 0
26/09/2023
7.50
 372,300 6.83 7.50 6.83 0 0 0
25/09/2023
7.17
 58,900 7.75 7.75 7.17 0 0 0
22/09/2023
7.71
 66,400 7.66 8.16 7.57 0 0 0
21/09/2023
8.14
 84,700 8.66 8.66 7.96 200 20,000 -0.2
20/09/2023
8.10
 130,800 8.10 8.10 7.96 200 41,100 -0.4
19/09/2023
7.57
 893,500 7.08 7.57 7.00 0 0 0
18/09/2023
7.08
 1,178,000 6.63 7.08 6.63 0 0 0
15/09/2023
6.66
 800 6.65 6.66 6.65 0 0 0
14/09/2023
6.66
 0 6.66 6.66 6.66 0 0 0
13/09/2023
6.66
 5,500 6.66 6.66 6.66 5,500 0 0.0
12/09/2023
6.75
 2,100 6.28 6.76 6.28 0 0 0
11/09/2023
6.75
 10,000 6.74 6.76 6.47 0 200 -0.0
08/09/2023
6.75
 500 6.66 6.75 6.66 0 0 0
07/09/2023
6.75
 3,700 6.83 6.83 6.41 0 0 0
06/09/2023
6.66
 4,400 7.04 7.04 6.24 200 0 0.0
05/09/2023
6.58
 0 6.58 6.58 6.58 0 0 0
31/08/2023
6.58
 10,200 6.82 6.83 6.58 0 0 0
30/08/2023
6.55
 4,400 6.00 6.55 5.94 0 0 0
29/08/2023
6.32
 4,600 6.38 6.38 6.06 0 0 0
28/08/2023
6.05
 1,200 6.05 6.42 6.05 0 0 0
25/08/2023
6.42
 200 6.45 6.45 6.42 0 0 0
24/08/2023
6.33
 600 6.50 6.50 6.31 0 0 0
23/08/2023
6.16
 3,200 5.96 6.16 5.94 0 0 0
22/08/2023
5.85
 10,700 6.58 6.58 5.85 0 0 0
21/08/2023
6.19
 500 6.49 6.51 6.19 0 0 0
18/08/2023
6.56
 1,300 6.56 6.56 6.56 0 0 0
17/08/2023
6.96
 9,700 6.86 6.98 6.86 9,000 0 0.1
16/08/2023
6.86
 300 6.86 6.86 6.86 0 0 0
15/08/2023
6.86
 10,100 6.52 6.86 6.52 0 0 0
14/08/2023
6.83
 4,100 6.66 6.83 6.66 2,400 0 0.0
11/08/2023
6.66
 200 6.66 6.66 6.66 0 200 -0.0
10/08/2023
6.91
 10,000 6.91 6.91 6.91 0 0 0
09/08/2023
6.75
 1,700 6.75 6.86 6.75 0 0 0
08/08/2023
7.08
 0 7.08 7.08 7.08 0 0 0
07/08/2023
7.08
 2,900 7.24 7.24 6.59 0 0 0
04/08/2023
7.00
 0 7.00 7.00 7.00 0 0 0
03/08/2023
7.00
 200 6.99 7.00 6.99 0 0 0
02/08/2023
6.96
 1,400 6.98 6.98 6.94 0 0 0
01/08/2023
6.91
 200 6.59 6.91 6.59 0 0 0
31/07/2023
6.96
 37,400 6.99 6.99 6.82 0 0 0
28/07/2023
6.98
 900 7.01 7.01 6.98 0 0 0
27/07/2023
6.57
 900 6.50 6.57 6.33 0 0 0
26/07/2023
6.66
 700 6.50 6.66 6.50 0 0 0
25/07/2023
6.62
 1,100 6.58 6.62 6.58 0 0 0
24/07/2023
6.66
 3,000 6.94 6.94 6.66 0 0 0
21/07/2023
6.61
 11,400 6.50 6.62 6.33 10,400 0 0.1
20/07/2023
6.50
 11,000 6.49 6.50 6.49 0 0 0
19/07/2023
6.25
 7,400 6.25 6.25 6.24 7,200 0 0.1
18/07/2023
6.32
 200 6.32 6.32 6.32 0 0 0
17/07/2023
6.03
 33,100 6.33 6.58 6.03 24,400 0 0.2
14/07/2023
6.47
 5,400 6.25 6.47 6.25 0 0 0
13/07/2023
6.48
 1,400 6.26 6.48 6.25 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |