Công ty Cổ phần Tập đoàn 911 (no1)

5.11
-0.05
(-0.97%)
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
(2026-05-19) 		-0.07 -1.34% 402,200 -396 0
4.90
5.22
5.16
2 tháng
(2026-04-20) 		-0.43 -7.71% 1,117,200 1,304 0
4.90
5.73
5.16
3 tháng
(2026-03-20) 		-1.85 -26.43% 4,764,700 2,804 0.0
4.90
7
5.16
6 tháng
(2025-12-22) 		-1.40 -21.37% 6,976,600 2,004 0.0
4.90
7
5.16
12 tháng
(2025-06-23) 		-1.24 -19.36% 28,937,300 36,904 0.4
4.90
7.65
5.16
24 tháng
(2024-06-28) 		-0.77 -13.01% 100,508,300 1,424,604 15.1
4.90
12.20
5.16
36 tháng
(2023-07-04) 		-1.06 -17.13% 145,595,500 1,597,904 16.6
4.90
12.20
5.16
60 tháng
(2021-11-03) 		-2.51 -32.80% 150,920,800 1,706,204 17.4
4.90
12.20
5.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
7.08
 300 7.07 7.08 7.07 0 0 0
07/04/2023
7.16
 300 7.07 7.16 7.07 0 0 0
06/04/2023
6.98
 6,100 7.08 7.08 6.98 0 0 0
05/04/2023
7.11
 2,300 6.91 7.11 6.91 0 0 0
04/04/2023
7.16
 300 6.78 7.16 6.78 0 0 0
03/04/2023
7.16
 3,100 7.17 7.17 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |