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) 		0.75 7.45% 20,359,000 913,300 10.5
10.05
13.30
10.80
2 tháng
(2024-10-07) 		1.75 19.39% 28,187,900 1,056,300 11.9
8.81
13.30
10.80
3 tháng
(2024-09-05) 		3.59 49.83% 38,488,900 779,800 9.8
7.18
13.30
10.80
6 tháng
(2024-06-07) 		4.05 60.03% 53,242,900 625,900 8.7
6.36
13.30
10.80
12 tháng
(2023-12-11) 		1.34 14.19% 85,768,600 877,600 10.5
6.25
13.30
10.80
24 tháng
(2022-12-15) 		2.60 31.75% 95,577,300 1,071,500 12.1
6.17
13.30
10.80
36 tháng
(2021-12-20) 		2.45 29.31% 99,371,600 1,071,500 12.1
6.17
13.30
10.80
60 tháng
(2021-11-03) 		2.45 29.31% 99,371,600 1,071,500 12.1
6.17
13.30
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
7.82
 58,900 8.44 8.44 7.82 0 0 0
22/09/2023
8.40
 66,400 8.35 8.90 8.25 0 0 0
21/09/2023
8.87
 84,700 9.44 9.44 8.68 200 20,000 -0.2
20/09/2023
8.82
 130,800 8.82 8.82 8.68 200 41,100 -0.4
19/09/2023
8.25
 893,500 7.72 8.25 7.63 0 0 0
18/09/2023
7.72
 1,178,000 7.23 7.72 7.23 0 0 0
15/09/2023
7.25
 800 7.24 7.25 7.24 0 0 0
14/09/2023
7.25
 0 7.25 7.25 7.25 0 0 0
13/09/2023
7.25
 5,500 7.25 7.25 7.25 5,500 0 0.0
12/09/2023
7.35
 2,100 6.84 7.37 6.84 0 0 0
11/09/2023
7.35
 10,000 7.34 7.36 7.05 0 200 -0.0
08/09/2023
7.35
 500 7.26 7.35 7.26 0 0 0
07/09/2023
7.35
 3,700 7.44 7.44 6.99 0 0 0
06/09/2023
7.26
 4,400 7.67 7.67 6.80 200 0 0.0
05/09/2023
7.17
 0 7.17 7.17 7.17 0 0 0
31/08/2023
7.17
 10,200 7.44 7.44 7.17 0 0 0
30/08/2023
7.14
 4,400 6.54 7.14 6.47 0 0 0
29/08/2023
6.89
 4,600 6.95 6.95 6.60 0 0 0
28/08/2023
6.59
 1,200 6.59 7.00 6.59 0 0 0
25/08/2023
7.00
 200 7.03 7.03 7.00 0 0 0
24/08/2023
6.90
 600 7.08 7.08 6.87 0 0 0
23/08/2023
6.72
 3,200 6.49 6.72 6.47 0 0 0
22/08/2023
6.37
 10,700 7.17 7.17 6.37 0 0 0
21/08/2023
6.75
 500 7.07 7.09 6.75 0 0 0
18/08/2023
7.14
 1,300 7.15 7.15 7.14 0 0 0
17/08/2023
7.58
 9,700 7.47 7.61 7.47 9,000 0 0.1
16/08/2023
7.48
 300 7.48 7.48 7.48 0 0 0
15/08/2023
7.48
 10,100 7.11 7.48 7.11 0 0 0
14/08/2023
7.44
 4,100 7.26 7.44 7.26 2,400 0 0.0
11/08/2023
7.26
 200 7.26 7.26 7.26 0 200 -0.0
10/08/2023
7.53
 10,000 7.53 7.53 7.53 0 0 0
09/08/2023
7.35
 1,700 7.35 7.48 7.35 0 0 0
08/08/2023
7.72
 0 7.72 7.72 7.72 0 0 0
07/08/2023
7.72
 2,900 7.89 7.89 7.18 0 0 0
04/08/2023
7.63
 0 7.63 7.63 7.63 0 0 0
03/08/2023
7.63
 200 7.62 7.63 7.62 0 0 0
02/08/2023
7.58
 1,400 7.61 7.61 7.56 0 0 0
01/08/2023
7.53
 200 7.18 7.53 7.18 0 0 0
31/07/2023
7.59
 37,400 7.62 7.62 7.44 0 0 0
28/07/2023
7.61
 900 7.63 7.63 7.61 0 0 0
27/07/2023
7.16
 900 7.08 7.16 6.90 0 0 0
26/07/2023
7.26
 700 7.08 7.26 7.08 0 0 0
25/07/2023
7.22
 1,100 7.17 7.22 7.17 0 0 0
24/07/2023
7.26
 3,000 7.56 7.56 7.26 0 0 0
21/07/2023
7.21
 11,400 7.08 7.22 6.90 10,400 0 0.1
20/07/2023
7.08
 11,000 7.07 7.08 7.07 0 0 0
19/07/2023
6.81
 7,400 6.81 6.81 6.80 7,200 0 0.1
18/07/2023
6.89
 200 6.89 6.89 6.89 0 0 0
17/07/2023
6.57
 33,100 6.90 7.17 6.57 24,400 0 0.2
14/07/2023
7.05
 5,400 6.81 7.05 6.81 0 0 0
13/07/2023
7.06
 1,400 6.82 7.06 6.81 1,200 0 0.0
12/07/2023
7.17
 200 7.25 7.25 7.17 0 0 0
11/07/2023
6.90
 2,500 7.08 7.08 6.90 0 2,500 -0.0
10/07/2023
7.20
 500 7.20 7.20 7.20 0 0 0
07/07/2023
7.20
 1,200 7.23 7.23 7.20 1,100 0 0.0
06/07/2023
7.13
 4,100 7.18 7.18 7.13 400 0 0.0
05/07/2023
7.13
 900 7.09 7.13 7.09 0 0 0
04/07/2023
6.77
 2,300 7.26 7.26 6.77 0 600 -0.0
03/07/2023
7.26
 0 7.26 7.26 7.26 0 0 0
30/06/2023
7.26
 65,600 7.22 7.53 7.22 65,400 0 0.5
29/06/2023
7.23
 100 7.23 7.23 7.23 0 0 0
28/06/2023
7.14
 47,000 6.67 7.17 6.67 31,700 0 0.2
27/06/2023
6.72
 100 6.72 6.72 6.72 0 0 0
26/06/2023
6.68
 12,600 6.66 6.68 6.66 11,200 0 0.1
23/06/2023
6.68
 400 6.68 6.68 6.68 0 0 0
22/06/2023
6.62
 0 6.62 6.62 6.62 0 0 0
21/06/2023
6.62
 600 6.80 6.80 6.62 0 0 0
20/06/2023
6.52
 3,700 6.44 6.52 6.35 0 0 0
19/06/2023
6.40
 1,800 6.52 6.52 6.40 0 0 0
16/06/2023
6.47
 4,800 6.53 6.53 6.35 0 0 0
15/06/2023
6.50
 1,700 6.54 6.54 6.49 0 0 0
14/06/2023
6.49
 7,200 6.45 6.51 6.36 0 0 0
13/06/2023
6.48
 300 6.54 6.54 6.40 0 0 0
12/06/2023
6.49
 3,400 6.49 6.54 6.47 0 0 0
09/06/2023
6.47
 400 6.36 6.50 6.36 0 0 0
08/06/2023
6.36
 4,100 6.21 6.47 6.20 0 0 0
07/06/2023
6.50
 2,300 6.38 6.56 6.38 0 0 0
06/06/2023
6.57
 0 6.57 6.57 6.57 0 0 0
05/06/2023
6.57
 0 6.57 6.57 6.57 0 0 0
02/06/2023
6.57
 11,500 6.59 6.59 6.45 0 0 0
01/06/2023
6.55
 900 6.55 6.56 6.55 0 0 0
31/05/2023
6.48
 1,600 6.47 6.48 6.26 0 0 0
30/05/2023
6.47
 200 6.47 6.47 6.47 0 0 0
29/05/2023
6.45
 2,700 6.39 6.45 6.39 0 0 0
26/05/2023
6.39
 3,100 5.95 6.39 5.95 0 0 0
25/05/2023
6.36
 1,200 6.39 6.39 6.36 0 0 0
24/05/2023
6.37
 4,800 6.40 6.40 6.26 0 0 0
23/05/2023
6.27
 3,900 6.40 6.45 6.27 0 0 0
22/05/2023
6.40
 700 6.42 6.42 6.17 0 0 0
19/05/2023
6.32
 1,400 6.26 6.32 6.18 0 0 0
18/05/2023
6.17
 1,100 6.35 6.61 6.17 0 0 0
17/05/2023
6.35
 2,900 6.56 6.59 6.31 0 0 0
16/05/2023
6.52
 600 6.52 6.66 6.49 0 0 0
15/05/2023
6.51
 300 6.52 6.52 6.51 0 0 0
12/05/2023
6.52
 25,900 6.15 6.53 5.90 0 0 0
11/05/2023
6.17
 1,200 6.17 6.17 6.17 0 0 0
10/05/2023
6.35
 1,300 6.35 6.45 6.35 0 0 0
09/05/2023
6.35
 0 6.35 6.35 6.35 0 0 0
08/05/2023
6.35
 600 6.17 6.35 6.13 0 0 0
05/05/2023
6.35
 12,400 6.81 6.81 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |