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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |