Công ty Cổ phần Tập đoàn 911 (no1)

7.78
-0.10
(-1.27%)
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
(2024-08-20) 		1.05 15.60% 8,093,500 -304,200 -2.3
6.73
7.98
7.78
2 tháng
(2024-07-22) 		0.88 12.75% 11,046,600 -327,400 -2.5
6.65
7.98
7.78
3 tháng
(2024-06-21) 		0.28 3.73% 17,182,800 -232,100 -1.8
6.64
7.98
7.78
6 tháng
(2024-03-25) 		-0.72 -8.47% 41,182,000 -134,100 -1.1
6.53
8.50
7.78
12 tháng
(2023-09-25) 		-0.39 -4.72% 57,474,000 -33,900 -0.0
6.53
11.80
7.78
24 tháng
(2022-09-30) 		-0.47 -5.70% 65,383,000 72,000 0.7
6.45
11.80
7.78
36 tháng
(2021-11-03) 		-0.94 -10.83% 65,383,000 72,000 0.7
6.45
11.80
7.78
60 tháng
(2021-11-03) 		-0.94 -10.83% 65,383,000 72,000 0.7
6.45
11.80
7.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
7.52
 1,200 7.55 7.55 7.52 1,100 0 0.0
06/07/2023
7.44
 4,100 7.50 7.50 7.44 400 0 0.0
05/07/2023
7.44
 900 7.41 7.44 7.41 0 0 0
04/07/2023
7.07
 2,300 7.59 7.59 7.07 0 600 -0.0
03/07/2023
7.59
 0 7.59 7.59 7.59 0 0 0
30/06/2023
7.59
 65,600 7.54 7.87 7.54 65,400 0 0.5
29/06/2023
7.55
 100 7.55 7.55 7.55 0 0 0
28/06/2023
7.46
 47,000 6.97 7.49 6.97 31,700 0 0.2
27/06/2023
7.02
 100 7.02 7.02 7.02 0 0 0
26/06/2023
6.98
 12,600 6.96 6.98 6.96 11,200 0 0.1
23/06/2023
6.98
 400 6.98 6.98 6.98 0 0 0
22/06/2023
6.91
 0 6.91 6.91 6.91 0 0 0
21/06/2023
6.91
 600 7.10 7.10 6.91 0 0 0
20/06/2023
6.81
 3,700 6.72 6.81 6.64 0 0 0
19/06/2023
6.69
 1,800 6.81 6.81 6.69 0 0 0
16/06/2023
6.76
 4,800 6.82 6.82 6.64 0 0 0
15/06/2023
6.79
 1,700 6.83 6.83 6.78 0 0 0
14/06/2023
6.78
 7,200 6.73 6.80 6.65 0 0 0
13/06/2023
6.77
 300 6.83 6.83 6.69 0 0 0
12/06/2023
6.78
 3,400 6.78 6.83 6.76 0 0 0
09/06/2023
6.76
 400 6.65 6.79 6.65 0 0 0
08/06/2023
6.65
 4,100 6.49 6.76 6.48 0 0 0
07/06/2023
6.79
 2,300 6.67 6.86 6.67 0 0 0
06/06/2023
6.87
 0 6.87 6.87 6.87 0 0 0
05/06/2023
6.87
 0 6.87 6.87 6.87 0 0 0
02/06/2023
6.87
 11,500 6.88 6.88 6.73 0 0 0
01/06/2023
6.85
 900 6.85 6.86 6.85 0 0 0
31/05/2023
6.77
 1,600 6.76 6.77 6.54 0 0 0
30/05/2023
6.76
 200 6.76 6.76 6.76 0 0 0
29/05/2023
6.73
 2,700 6.68 6.73 6.68 0 0 0
26/05/2023
6.68
 3,100 6.21 6.68 6.21 0 0 0
25/05/2023
6.65
 1,200 6.68 6.68 6.65 0 0 0
24/05/2023
6.66
 4,800 6.69 6.69 6.54 0 0 0
23/05/2023
6.55
 3,900 6.69 6.73 6.55 0 0 0
22/05/2023
6.69
 700 6.70 6.70 6.45 0 0 0
19/05/2023
6.60
 1,400 6.54 6.60 6.46 0 0 0
18/05/2023
6.45
 1,100 6.64 6.90 6.45 0 0 0
17/05/2023
6.64
 2,900 6.86 6.88 6.59 0 0 0
16/05/2023
6.81
 600 6.81 6.96 6.78 0 0 0
15/05/2023
6.80
 300 6.81 6.81 6.80 0 0 0
12/05/2023
6.81
 25,900 6.42 6.82 6.16 0 0 0
11/05/2023
6.45
 1,200 6.45 6.45 6.45 0 0 0
10/05/2023
6.64
 1,300 6.64 6.73 6.64 0 0 0
09/05/2023
6.64
 0 6.64 6.64 6.64 0 0 0
08/05/2023
6.64
 600 6.45 6.64 6.40 0 0 0
05/05/2023
6.64
 12,400 7.11 7.11 6.63 0 0 0
04/05/2023
7.11
 1,300 7.14 7.14 7.02 0 0 0
28/04/2023
7.43
 1,000 7.78 7.78 7.38 0 0 0
27/04/2023
7.78
 100 7.78 7.78 7.78 0 0 0
26/04/2023
7.87
 0 7.87 7.87 7.87 0 0 0
25/04/2023
7.87
 0 7.87 7.87 7.87 0 0 0
24/04/2023
7.87
 100 7.87 7.87 7.87 0 0 0
21/04/2023
7.87
 0 7.87 7.87 7.87 0 0 0
20/04/2023
7.87
 0 7.87 7.87 7.87 0 0 0
19/04/2023
7.87
 0 7.87 7.87 7.87 0 0 0
18/04/2023
7.87
 1,000 7.71 7.87 7.71 0 0 0
17/04/2023
8.24
 0 8.24 8.24 8.24 0 0 0
14/04/2023
8.24
 0 8.24 8.24 8.24 0 0 0
13/04/2023
8.24
 100 8.24 8.24 8.24 0 0 0
12/04/2023
8.04
 300 8.04 8.04 8.04 0 0 0
11/04/2023
8.06
 0 8.06 8.06 8.06 0 0 0
10/04/2023
8.06
 300 8.05 8.06 8.05 0 0 0
07/04/2023
8.15
 300 8.05 8.15 8.05 0 0 0
06/04/2023
7.95
 6,100 8.06 8.06 7.95 0 0 0
05/04/2023
8.09
 2,300 7.87 8.09 7.87 0 0 0
04/04/2023
8.16
 300 7.72 8.16 7.72 0 0 0
03/04/2023
8.16
 3,100 8.17 8.17 8.16 0 0 0
31/03/2023
8.21
 5,300 8.27 8.27 8.21 0 0 0
30/03/2023
8.27
 2,500 8.29 8.29 8.27 0 0 0
29/03/2023
8.29
 7,000 8.21 8.30 8.21 0 0 0
28/03/2023
8.20
 4,600 8.20 8.20 8.20 0 0 0
27/03/2023
8.20
 9,300 8.35 8.35 8.20 0 0 0
24/03/2023
8.35
 2,900 8.37 8.37 8.35 0 0 0
23/03/2023
8.37
 7,300 8.34 8.37 8.34 0 0 0
22/03/2023
8.34
 5,800 8.36 8.36 8.34 0 0 0
21/03/2023
8.36
 1,400 8.35 8.36 8.35 0 0 0
20/03/2023
8.35
 5,900 8.41 8.41 8.35 0 0 0
17/03/2023
8.41
 6,400 8.43 8.43 8.33 0 0 0
16/03/2023
8.44
 2,400 8.44 8.44 8.43 0 0 0
15/03/2023
8.44
 1,200 8.44 8.44 8.44 0 0 0
14/03/2023
8.46
 3,200 8.35 8.46 8.35 0 0 0
13/03/2023
8.44
 6,900 8.49 8.49 8.44 0 0 0
10/03/2023
8.49
 8,500 8.35 8.49 8.35 0 0 0
09/03/2023
8.48
 6,300 8.48 8.48 8.48 0 0 0
08/03/2023
8.48
 3,800 8.48 8.48 8.48 0 0 0
07/03/2023
8.48
 21,400 8.47 8.49 8.47 0 0 0
06/03/2023
8.47
 6,000 8.39 8.47 8.39 0 0 0
03/03/2023
8.47
 80,400 8.47 8.49 8.40 0 0 0
02/03/2023
8.47
 1,700 8.37 8.47 8.37 0 0 0
01/03/2023
8.47
 2,800 8.49 8.49 8.47 0 0 0
28/02/2023
8.49
 35,200 8.49 8.49 8.49 0 0 0
27/02/2023
8.47
 65,500 8.39 8.50 8.35 0 0 0
24/02/2023
8.50
 41,000 8.42 8.50 8.42 0 0 0
23/02/2023
8.42
 13,200 8.39 8.42 8.21 0 0 0
22/02/2023
8.47
 59,200 8.36 8.47 8.35 0 0 0
21/02/2023
8.47
 10,400 8.46 8.47 8.46 0 0 0
20/02/2023
8.48
 23,100 8.44 8.48 8.44 0 0 0
17/02/2023
8.48
 22,500 8.48 8.49 8.35 0 0 0
16/02/2023
8.49
 26,800 8.49 8.49 8.41 0 0 0
15/02/2023
8.49
 35,800 8.35 8.50 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |