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)
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
12/07/2023
6.58
 200 6.66 6.66 6.58 0 0 0
11/07/2023
6.33
 2,500 6.50 6.50 6.33 0 2,500 -0.0
10/07/2023
6.61
 500 6.61 6.61 6.61 0 0 0
07/07/2023
6.61
 1,200 6.63 6.63 6.61 1,100 0 0.0
06/07/2023
6.54
 4,100 6.59 6.59 6.54 400 0 0.0
05/07/2023
6.54
 900 6.51 6.54 6.51 0 0 0
04/07/2023
6.21
 2,300 6.66 6.66 6.21 0 600 -0.0
03/07/2023
6.66
 0 6.66 6.66 6.66 0 0 0
30/06/2023
6.66
 65,600 6.62 6.91 6.62 65,400 0 0.5
29/06/2023
6.63
 100 6.63 6.63 6.63 0 0 0
28/06/2023
6.56
 47,000 6.12 6.58 6.12 31,700 0 0.2
27/06/2023
6.16
 100 6.16 6.16 6.16 0 0 0
26/06/2023
6.13
 12,600 6.11 6.13 6.11 11,200 0 0.1
23/06/2023
6.13
 400 6.13 6.13 6.13 0 0 0
22/06/2023
6.07
 0 6.07 6.07 6.07 0 0 0
21/06/2023
6.07
 600 6.24 6.24 6.07 0 0 0
20/06/2023
5.98
 3,700 5.91 5.98 5.83 0 0 0
19/06/2023
5.87
 1,800 5.98 5.98 5.87 0 0 0
16/06/2023
5.94
 4,800 5.99 5.99 5.83 0 0 0
15/06/2023
5.96
 1,700 6.00 6.00 5.96 0 0 0
14/06/2023
5.96
 7,200 5.91 5.97 5.84 0 0 0
13/06/2023
5.95
 300 6.00 6.00 5.87 0 0 0
12/06/2023
5.96
 3,400 5.96 6.00 5.94 0 0 0
09/06/2023
5.94
 400 5.84 5.96 5.84 0 0 0
08/06/2023
5.84
 4,100 5.70 5.94 5.69 0 0 0
07/06/2023
5.96
 2,300 5.86 6.02 5.86 0 0 0
06/06/2023
6.03
 0 6.03 6.03 6.03 0 0 0
05/06/2023
6.03
 0 6.03 6.03 6.03 0 0 0
02/06/2023
6.03
 11,500 6.05 6.05 5.91 0 0 0
01/06/2023
6.01
 900 6.01 6.02 6.01 0 0 0
31/05/2023
5.95
 1,600 5.94 5.95 5.75 0 0 0
30/05/2023
5.94
 200 5.94 5.94 5.94 0 0 0
29/05/2023
5.91
 2,700 5.86 5.91 5.86 0 0 0
26/05/2023
5.86
 3,100 5.46 5.86 5.46 0 0 0
25/05/2023
5.84
 1,200 5.86 5.86 5.84 0 0 0
24/05/2023
5.85
 4,800 5.87 5.87 5.75 0 0 0
23/05/2023
5.76
 3,900 5.87 5.91 5.76 0 0 0
22/05/2023
5.87
 700 5.89 5.89 5.66 0 0 0
19/05/2023
5.80
 1,400 5.75 5.80 5.67 0 0 0
18/05/2023
5.66
 1,100 5.83 6.06 5.66 0 0 0
17/05/2023
5.83
 2,900 6.02 6.05 5.79 0 0 0
16/05/2023
5.98
 600 5.98 6.11 5.96 0 0 0
15/05/2023
5.97
 300 5.98 5.98 5.97 0 0 0
12/05/2023
5.98
 25,900 5.64 5.99 5.41 0 0 0
11/05/2023
5.66
 1,200 5.66 5.66 5.66 0 0 0
10/05/2023
5.83
 1,300 5.83 5.91 5.83 0 0 0
09/05/2023
5.83
 0 5.83 5.83 5.83 0 0 0
08/05/2023
5.83
 600 5.66 5.83 5.62 0 0 0
05/05/2023
5.83
 12,400 6.25 6.25 5.82 0 0 0
04/05/2023
6.25
 1,300 6.27 6.27 6.16 0 0 0
28/04/2023
6.52
 1,000 6.83 6.83 6.48 0 0 0
27/04/2023
6.83
 100 6.83 6.83 6.83 0 0 0
26/04/2023
6.91
 0 6.91 6.91 6.91 0 0 0
25/04/2023
6.91
 0 6.91 6.91 6.91 0 0 0
24/04/2023
6.91
 100 6.91 6.91 6.91 0 0 0
21/04/2023
6.91
 0 6.91 6.91 6.91 0 0 0
20/04/2023
6.91
 0 6.91 6.91 6.91 0 0 0
19/04/2023
6.91
 0 6.91 6.91 6.91 0 0 0
18/04/2023
6.91
 1,000 6.77 6.91 6.77 0 0 0
17/04/2023
7.24
 0 7.24 7.24 7.24 0 0 0
14/04/2023
7.24
 0 7.24 7.24 7.24 0 0 0
13/04/2023
7.24
 100 7.24 7.24 7.24 0 0 0
12/04/2023
7.06
 300 7.06 7.06 7.06 0 0 0
11/04/2023
7.08
 0 7.08 7.08 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |