Công ty Cổ phần Tập đoàn 911 (no1)

4.75
-0.07
(-1.45%)
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
(2026-07-06) 		-0.08 -1.60% 269,000 -1,000 0
4.74
5.08
4.82
2 tháng
(2026-06-04) 		-0.17 -3.34% 513,600 -1,000 0
4.74
5.08
4.82
3 tháng
(2026-05-05) 		-0.63 -11.67% 1,098,600 -35,796 0
4.74
5.43
4.82
6 tháng
(2026-02-04) 		-1.07 -18.27% 6,472,500 2,304 0.0
4.74
6.83
4.82
12 tháng
(2025-08-08) 		-2.40 -33.31% 18,345,100 3,904 0.0
4.74
7.42
4.82
24 tháng
(2024-08-13) 		-0.95 -16.52% 94,315,800 1,381,104 14.8
4.74
11.91
4.82
36 tháng
(2023-08-21) 		-1.24 -20.51% 145,818,100 1,544,104 16.2
4.74
11.91
4.82
60 tháng
(2021-11-03) 		-2.68 -35.80% 151,311,100 1,705,204 17.4
4.74
11.91
4.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2023
7.31
 44,700 7.18 7.64 7.18 0 0 0
09/10/2023
7.19
 386,100 7.20 7.20 6.99 0 0 0
06/10/2023
7.20
 24,200 7.39 7.40 7.20 0 0 0
05/10/2023
7.39
 51,000 7.40 7.44 7.22 0 0 0
04/10/2023
7.44
 66,500 7.35 7.44 7.23 0 0 0
03/10/2023
7.40
 80,500 7.38 7.43 7.15 0 0 0
02/10/2023
7.38
 47,800 7.15 7.40 7.07 0 0 0
29/09/2023
7.28
 60,000 7.22 7.31 6.91 0 0 0
28/09/2023
7.22
 37,400 7.23 7.31 6.99 0 0 0
27/09/2023
7.35
 54,100 6.91 7.35 6.91 0 0 0
26/09/2023
7.31
 372,300 6.66 7.31 6.66 0 0 0
25/09/2023
7.00
 58,900 7.56 7.56 7.00 0 0 0
22/09/2023
7.52
 66,400 7.48 7.96 7.39 0 0 0
21/09/2023
7.94
 84,700 8.45 8.45 7.77 200 20,000 -0.2
20/09/2023
7.90
 130,800 7.90 7.90 7.77 200 41,100 -0.4
19/09/2023
7.39
 893,500 6.91 7.39 6.83 0 0 0
18/09/2023
6.91
 1,178,000 6.47 6.91 6.47 0 0 0
15/09/2023
6.49
 800 6.49 6.49 6.49 0 0 0
14/09/2023
6.49
 0 6.49 6.49 6.49 0 0 0
13/09/2023
6.49
 5,500 6.49 6.49 6.49 5,500 0 0.0
12/09/2023
6.58
 2,100 6.13 6.60 6.13 0 0 0
11/09/2023
6.58
 10,000 6.57 6.59 6.31 0 200 -0.0
08/09/2023
6.58
 500 6.50 6.58 6.50 0 0 0
07/09/2023
6.58
 3,700 6.66 6.66 6.26 0 0 0
06/09/2023
6.50
 4,400 6.87 6.87 6.09 200 0 0.0
05/09/2023
6.42
 0 6.42 6.42 6.42 0 0 0
31/08/2023
6.42
 10,200 6.66 6.66 6.42 0 0 0
30/08/2023
6.39
 4,400 5.85 6.39 5.79 0 0 0
29/08/2023
6.17
 4,600 6.23 6.23 5.91 0 0 0
28/08/2023
5.90
 1,200 5.90 6.27 5.90 0 0 0
25/08/2023
6.27
 200 6.29 6.29 6.27 0 0 0
24/08/2023
6.18
 600 6.34 6.34 6.15 0 0 0
23/08/2023
6.01
 3,200 5.81 6.01 5.79 0 0 0
22/08/2023
5.71
 10,700 6.42 6.42 5.71 0 0 0
21/08/2023
6.04
 500 6.33 6.35 6.04 0 0 0
18/08/2023
6.40
 1,300 6.40 6.40 6.40 0 0 0
17/08/2023
6.79
 9,700 6.69 6.81 6.69 9,000 0 0.1
16/08/2023
6.70
 300 6.70 6.70 6.70 0 0 0
15/08/2023
6.70
 10,100 6.36 6.70 6.36 0 0 0
14/08/2023
6.66
 4,100 6.50 6.66 6.50 2,400 0 0.0
11/08/2023
6.50
 200 6.50 6.50 6.50 0 200 -0.0
10/08/2023
6.74
 10,000 6.74 6.74 6.74 0 0 0
09/08/2023
6.58
 1,700 6.58 6.70 6.58 0 0 0
08/08/2023
6.91
 0 6.91 6.91 6.91 0 0 0
07/08/2023
6.91
 2,900 7.06 7.06 6.43 0 0 0
04/08/2023
6.83
 0 6.83 6.83 6.83 0 0 0
03/08/2023
6.83
 200 6.82 6.83 6.82 0 0 0
02/08/2023
6.79
 1,400 6.81 6.81 6.77 0 0 0
01/08/2023
6.74
 200 6.43 6.74 6.43 0 0 0
31/07/2023
6.79
 37,400 6.82 6.82 6.66 0 0 0
28/07/2023
6.81
 900 6.83 6.83 6.81 0 0 0
27/07/2023
6.41
 900 6.34 6.41 6.18 0 0 0
26/07/2023
6.50
 700 6.34 6.50 6.34 0 0 0
25/07/2023
6.46
 1,100 6.42 6.46 6.42 0 0 0
24/07/2023
6.50
 3,000 6.77 6.77 6.50 0 0 0
21/07/2023
6.45
 11,400 6.34 6.46 6.18 10,400 0 0.1
20/07/2023
6.34
 11,000 6.33 6.34 6.33 0 0 0
19/07/2023
6.10
 7,400 6.10 6.10 6.09 7,200 0 0.1
18/07/2023
6.17
 200 6.17 6.17 6.17 0 0 0
17/07/2023
5.88
 33,100 6.18 6.42 5.88 24,400 0 0.2
14/07/2023
6.31
 5,400 6.10 6.31 6.10 0 0 0
13/07/2023
6.32
 1,400 6.10 6.32 6.10 1,200 0 0.0
12/07/2023
6.42
 200 6.49 6.49 6.42 0 0 0
11/07/2023
6.18
 2,500 6.34 6.34 6.18 0 2,500 -0.0
10/07/2023
6.44
 500 6.44 6.44 6.44 0 0 0
07/07/2023
6.44
 1,200 6.47 6.47 6.44 1,100 0 0.0
06/07/2023
6.38
 4,100 6.43 6.43 6.38 400 0 0.0
05/07/2023
6.38
 900 6.35 6.38 6.35 0 0 0
04/07/2023
6.06
 2,300 6.50 6.50 6.06 0 600 -0.0
03/07/2023
6.50
 0 6.50 6.50 6.50 0 0 0
30/06/2023
6.50
 65,600 6.46 6.75 6.46 65,400 0 0.5
29/06/2023
6.47
 100 6.47 6.47 6.47 0 0 0
28/06/2023
6.40
 47,000 5.97 6.42 5.97 31,700 0 0.2
27/06/2023
6.01
 100 6.01 6.01 6.01 0 0 0
26/06/2023
5.98
 12,600 5.97 5.98 5.97 11,200 0 0.1
23/06/2023
5.98
 400 5.98 5.98 5.98 0 0 0
22/06/2023
5.92
 0 5.92 5.92 5.92 0 0 0
21/06/2023
5.92
 600 6.09 6.09 5.92 0 0 0
20/06/2023
5.84
 3,700 5.76 5.84 5.69 0 0 0
19/06/2023
5.73
 1,800 5.84 5.84 5.73 0 0 0
16/06/2023
5.79
 4,800 5.84 5.84 5.69 0 0 0
15/06/2023
5.82
 1,700 5.85 5.85 5.81 0 0 0
14/06/2023
5.81
 7,200 5.77 5.83 5.70 0 0 0
13/06/2023
5.80
 300 5.85 5.85 5.73 0 0 0
12/06/2023
5.81
 3,400 5.81 5.85 5.79 0 0 0
09/06/2023
5.79
 400 5.70 5.82 5.70 0 0 0
08/06/2023
5.70
 4,100 5.56 5.79 5.55 0 0 0
07/06/2023
5.82
 2,300 5.71 5.88 5.71 0 0 0
06/06/2023
5.88
 0 5.88 5.88 5.88 0 0 0
05/06/2023
5.88
 0 5.88 5.88 5.88 0 0 0
02/06/2023
5.88
 11,500 5.90 5.90 5.77 0 0 0
01/06/2023
5.87
 900 5.87 5.88 5.87 0 0 0
31/05/2023
5.80
 1,600 5.79 5.80 5.61 0 0 0
30/05/2023
5.79
 200 5.79 5.79 5.79 0 0 0
29/05/2023
5.77
 2,700 5.72 5.77 5.72 0 0 0
26/05/2023
5.72
 3,100 5.32 5.72 5.32 0 0 0
25/05/2023
5.70
 1,200 5.72 5.72 5.70 0 0 0
24/05/2023
5.71
 4,800 5.73 5.73 5.61 0 0 0
23/05/2023
5.62
 3,900 5.73 5.77 5.62 0 0 0
22/05/2023
5.73
 700 5.75 5.75 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |