Công ty Cổ phần Tập đoàn 911 (no1)

10.80
-0.75
(-6.49%)
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
(2024-11-04) 		1.50 14.91% 19,247,100 1,132,500 13.0
10.05
13.30
11.55
2 tháng
(2024-10-04) 		2.74 31.15% 27,545,000 1,275,500 14.4
8.81
13.30
11.55
3 tháng
(2024-09-04) 		4.31 59.60% 37,783,500 990,400 12.2
7.18
13.30
11.55
6 tháng
(2024-06-06) 		4.80 71.14% 52,316,600 837,700 11.1
6.36
13.30
11.55
12 tháng
(2023-12-11) 		2.09 22.12% 84,656,700 1,096,800 13.0
6.25
13.30
11.55
24 tháng
(2022-12-14) 		3.34 40.74% 94,580,800 1,290,700 14.6
6.17
13.30
11.55
36 tháng
(2021-12-20) 		3.20 38.29% 98,259,700 1,290,700 14.6
6.17
13.30
11.55
60 tháng
(2021-11-03) 		3.20 38.29% 98,259,700 1,290,700 14.6
6.17
13.30
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
10.24
 209,300 11.01 11.01 10.24 0 0 0
16/02/2024
11.01
 203,700 11.20 11.20 10.53 3,200 5,200 -0.0
15/02/2024
11.20
 191,600 10.77 11.49 10.77 0 1,300 -0.0
07/02/2024
10.77
 58,200 10.72 10.77 10.67 0 2,500 -0.0
06/02/2024
10.72
 68,800 10.58 10.77 10.53 0 1,800 -0.0
05/02/2024
10.58
 21,200 10.53 10.77 10.29 0 3,200 -0.0
02/02/2024
10.53
 36,100 10.53 10.53 9.86 0 0 0
01/02/2024
10.53
 17,500 10.53 10.53 10.24 0 1,600 -0.0
31/01/2024
10.53
 3,400 10.63 10.63 10.53 0 0 0
30/01/2024
10.63
 104,800 10.63 10.63 10.58 0 0 0
29/01/2024
10.63
 5,300 10.67 10.67 10.63 0 0 0
26/01/2024
10.67
 55,300 10.86 10.96 10.67 0 0 0
25/01/2024
10.91
 369,800 11.01 11.01 10.86 10,000 0 0.1
24/01/2024
11.01
 111,100 10.53 11.01 10.39 1,600 0 0.0
23/01/2024
10.53
 146,300 10.48 10.53 10.39 0 0 0
22/01/2024
10.48
 53,700 10.24 10.53 10.05 0 0 0
19/01/2024
10.24
 11,500 10.24 10.34 10.24 2,000 0 0.0
18/01/2024
10.24
 80,500 10.15 10.53 10.00 0 0 0
17/01/2024
10.15
 29,100 10.15 10.24 10.05 0 0 0
16/01/2024
10.15
 68,300 10.34 10.34 10.10 0 0 0
15/01/2024
10.34
 6,700 10.53 10.53 10.34 0 0 0
12/01/2024
10.53
 78,400 10.48 10.53 9.86 0 0 0
11/01/2024
10.53
 9,900 10.63 10.63 10.48 0 0 0
10/01/2024
10.67
 53,100 10.53 11.01 10.53 0 0 0
09/01/2024
10.53
 64,700 10.72 10.72 10.48 0 0 0
08/01/2024
10.72
 94,500 10.82 10.82 10.63 0 0 0
05/01/2024
10.82
 73,900 10.96 11.06 10.72 0 0 0
04/01/2024
11.01
 176,300 11.01 11.06 10.39 300 0 0.0
03/01/2024
11.01
 61,900 11.01 11.15 10.91 2,700 0 0.0
02/01/2024
11.01
 129,700 10.91 11.06 10.53 7,500 0 0.1
29/12/2023
10.91
 148,700 11.15 11.15 10.53 0 0 0
28/12/2023
11.15
 48,700 11.30 11.30 11.10 3,500 0 0.0
27/12/2023
11.30
 231,800 11.01 11.58 10.82 0 0 0
26/12/2023
11.01
 59,700 10.86 11.01 10.72 0 0 0
25/12/2023
10.86
 56,500 11.06 11.06 10.86 0 0 0
22/12/2023
11.06
 127,500 10.72 11.44 10.72 0 0 0
21/12/2023
10.72
 146,000 10.43 10.72 10.34 0 0 0
20/12/2023
10.39
 101,000 10.96 10.96 10.39 0 0 0
19/12/2023
10.96
 142,400 10.82 11.01 10.53 0 0 0
18/12/2023
10.82
 62,100 10.77 11.44 10.67 0 0 0
15/12/2023
10.77
 330,800 10.53 10.77 10.53 0 0 0
14/12/2023
10.10
 273,900 9.47 10.10 9.47 0 0 0
13/12/2023
9.47
 4,700 9.48 9.48 9.47 0 0 0
12/12/2023
9.49
 19,900 9.46 9.49 9.46 0 0 0
11/12/2023
9.46
 15,700 9.48 9.48 9.38 0 0 0
08/12/2023
9.48
 135,800 9.52 9.57 9.48 0 0 0
07/12/2023
9.52
 181,900 9.52 9.57 9.48 13,000 0 0.1
06/12/2023
9.52
 58,900 9.48 9.55 9.43 0 0 0
05/12/2023
9.43
 140,500 9.57 9.72 9.41 75,000 0 0.8
04/12/2023
9.57
 650,900 9.05 9.62 9.00 0 0 0
01/12/2023
9.00
 40,300 8.98 9.03 8.95 0 0 0
30/11/2023
8.98
 47,900 8.90 8.98 8.88 0 0 0
29/11/2023
8.90
 90,900 8.81 8.90 8.66 0 0 0
28/11/2023
8.81
 29,100 9.03 9.07 8.81 0 0 0
27/11/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/11/2023
9.00
 61,200 8.90 9.00 8.84 0 0 0
24/11/2023
8.79
 26,800 8.81 8.81 8.76 0 0 0
23/11/2023
8.81
 43,700 8.89 8.89 8.81 0 0 0
22/11/2023
8.90
 113,000 8.81 8.90 8.72 0 0 0
21/11/2023
8.81
 190,600 8.44 8.81 8.44 0 0 0
20/11/2023
8.52
 35,700 8.37 8.53 8.28 0 0 0
17/11/2023
8.52
 109,800 8.09 8.55 8.09 0 0 0
16/11/2023
8.35
 22,600 8.53 8.53 8.26 0 0 0
15/11/2023
8.35
 103,300 8.44 8.53 8.35 0 0 0
14/11/2023
8.22
 30,500 8.12 8.31 8.12 0 0 0
13/11/2023
8.22
 37,800 8.26 8.26 8.22 0 0 0
10/11/2023
8.26
 44,900 8.26 8.26 8.17 0 0 0
09/11/2023
8.19
 46,000 8.15 8.34 8.15 0 0 0
08/11/2023
8.16
 49,100 8.16 8.17 7.93 0 0 0
07/11/2023
8.17
 25,300 8.17 8.22 8.17 0 0 0
06/11/2023
8.17
 242,500 8.16 8.22 8.08 0 0 0
03/11/2023
8.05
 264,400 8.14 8.14 7.88 0 0 0
02/11/2023
8.05
 83,400 8.08 8.08 7.85 0 0 0
01/11/2023
8.02
 117,400 7.81 8.02 7.81 0 0 0
31/10/2023
7.99
 51,800 8.02 8.02 7.72 0 0 0
30/10/2023
7.76
 92,700 7.99 8.03 7.63 0 0 0
27/10/2023
8.03
 10,700 7.98 8.03 7.98 0 0 0
26/10/2023
8.03
 53,100 8.17 8.17 7.81 0 0 0
25/10/2023
8.17
 81,000 8.16 8.20 8.12 0 0 0
24/10/2023
8.17
 109,200 7.91 8.22 7.91 0 0 0
23/10/2023
8.16
 119,400 8.17 8.21 7.99 0 0 0
20/10/2023
8.15
 355,200 7.99 8.17 7.72 0 0 0
19/10/2023
8.15
 84,000 7.81 8.17 7.72 0 0 0
18/10/2023
7.81
 63,300 8.17 8.27 7.81 0 0 0
17/10/2023
8.17
 137,100 8.31 8.33 7.99 0 0 0
16/10/2023
8.29
 64,500 8.30 8.30 8.26 0 0 0
13/10/2023
8.30
 35,300 8.26 8.31 8.08 0 0 0
12/10/2023
8.31
 54,800 8.26 8.35 8.18 0 0 0
11/10/2023
8.29
 74,200 8.41 8.62 7.99 0 0 0
10/10/2023
8.17
 44,700 8.03 8.53 8.03 0 0 0
09/10/2023
8.03
 386,100 8.04 8.04 7.81 0 0 0
06/10/2023
8.04
 24,200 8.25 8.26 8.04 0 0 0
05/10/2023
8.25
 51,000 8.26 8.31 8.06 0 0 0
04/10/2023
8.31
 66,500 8.22 8.31 8.08 0 0 0
03/10/2023
8.26
 80,500 8.24 8.30 7.99 0 0 0
02/10/2023
8.24
 47,800 7.99 8.26 7.90 0 0 0
29/09/2023
8.13
 60,000 8.07 8.17 7.72 0 0 0
28/09/2023
8.06
 37,400 8.08 8.17 7.81 0 0 0
27/09/2023
8.22
 54,100 7.72 8.22 7.72 0 0 0
26/09/2023
8.17
 372,300 7.44 8.17 7.44 0 0 0
25/09/2023
7.82
 58,900 8.44 8.44 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |