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)
04/05/2023
6.81
 1,300 6.84 6.84 6.72 0 0 0
28/04/2023
7.11
 1,000 7.44 7.44 7.06 0 0 0
27/04/2023
7.44
 100 7.44 7.44 7.44 0 0 0
26/04/2023
7.53
 0 7.53 7.53 7.53 0 0 0
25/04/2023
7.53
 0 7.53 7.53 7.53 0 0 0
24/04/2023
7.53
 100 7.53 7.53 7.53 0 0 0
21/04/2023
7.53
 0 7.53 7.53 7.53 0 0 0
20/04/2023
7.53
 0 7.53 7.53 7.53 0 0 0
19/04/2023
7.53
 0 7.53 7.53 7.53 0 0 0
18/04/2023
7.53
 1,000 7.38 7.53 7.38 0 0 0
17/04/2023
7.89
 0 7.89 7.89 7.89 0 0 0
14/04/2023
7.89
 0 7.89 7.89 7.89 0 0 0
13/04/2023
7.89
 100 7.89 7.89 7.89 0 0 0
12/04/2023
7.70
 300 7.70 7.70 7.70 0 0 0
11/04/2023
7.72
 0 7.72 7.72 7.72 0 0 0
10/04/2023
7.72
 300 7.71 7.72 7.71 0 0 0
07/04/2023
7.80
 300 7.71 7.80 7.71 0 0 0
06/04/2023
7.61
 6,100 7.72 7.72 7.61 0 0 0
05/04/2023
7.74
 2,300 7.53 7.74 7.53 0 0 0
04/04/2023
7.81
 300 7.39 7.81 7.39 0 0 0
03/04/2023
7.81
 3,100 7.82 7.82 7.81 0 0 0
31/03/2023
7.86
 5,300 7.92 7.92 7.86 0 0 0
30/03/2023
7.92
 2,500 7.93 7.93 7.92 0 0 0
29/03/2023
7.93
 7,000 7.86 7.94 7.86 0 0 0
28/03/2023
7.85
 4,600 7.85 7.85 7.85 0 0 0
27/03/2023
7.85
 9,300 7.99 7.99 7.85 0 0 0
24/03/2023
7.99
 2,900 8.02 8.02 7.99 0 0 0
23/03/2023
8.02
 7,300 7.98 8.02 7.98 0 0 0
22/03/2023
7.98
 5,800 8.01 8.01 7.98 0 0 0
21/03/2023
8.01
 1,400 8.00 8.01 8.00 0 0 0
20/03/2023
8.00
 5,900 8.05 8.05 8.00 0 0 0
17/03/2023
8.05
 6,400 8.07 8.07 7.97 0 0 0
16/03/2023
8.08
 2,400 8.08 8.08 8.07 0 0 0
15/03/2023
8.08
 1,200 8.08 8.08 8.08 0 0 0
14/03/2023
8.10
 3,200 8.00 8.10 8.00 0 0 0
13/03/2023
8.08
 6,900 8.12 8.12 8.08 0 0 0
10/03/2023
8.12
 8,500 7.99 8.12 7.99 0 0 0
09/03/2023
8.12
 6,300 8.12 8.12 8.12 0 0 0
08/03/2023
8.12
 3,800 8.12 8.12 8.12 0 0 0
07/03/2023
8.12
 21,400 8.11 8.12 8.11 0 0 0
06/03/2023
8.11
 6,000 8.03 8.11 8.03 0 0 0
03/03/2023
8.11
 80,400 8.11 8.12 8.04 0 0 0
02/03/2023
8.11
 1,700 8.02 8.11 8.02 0 0 0
01/03/2023
8.11
 2,800 8.12 8.12 8.11 0 0 0
28/02/2023
8.12
 35,200 8.12 8.12 8.12 0 0 0
27/02/2023
8.11
 65,500 8.03 8.13 7.99 0 0 0
24/02/2023
8.13
 41,000 8.06 8.13 8.06 0 0 0
23/02/2023
8.06
 13,200 8.03 8.06 7.86 0 0 0
22/02/2023
8.11
 59,200 8.01 8.11 7.99 0 0 0
21/02/2023
8.11
 10,400 8.10 8.11 8.10 0 0 0
20/02/2023
8.12
 23,100 8.08 8.12 8.08 0 0 0
17/02/2023
8.12
 22,500 8.12 8.12 7.99 0 0 0
16/02/2023
8.12
 26,800 8.12 8.12 8.05 0 0 0
15/02/2023
8.12
 35,800 7.99 8.13 7.90 0 0 0
14/02/2023
7.91
 16,800 8.12 8.12 7.91 0 0 0
13/02/2023
8.12
 36,000 8.12 8.15 7.99 0 0 0
10/02/2023
8.12
 40,700 7.99 8.12 7.99 0 0 0
09/02/2023
7.99
 24,600 7.90 8.07 7.85 0 0 0
08/02/2023
7.90
 44,600 8.13 8.15 7.62 0 0 0
07/02/2023
8.13
 11,800 8.08 8.13 8.08 0 0 0
06/02/2023
8.12
 31,800 8.08 8.12 7.99 0 0 0
03/02/2023
8.12
 20,400 7.99 8.12 7.99 0 0 0
02/02/2023
7.90
 45,500 8.12 8.16 7.90 0 0 0
01/02/2023
8.14
 28,100 8.14 8.14 8.08 0 0 0
31/01/2023
8.16
 36,000 8.17 8.17 8.12 0 0 0
30/01/2023
8.17
 42,600 8.14 8.19 8.14 0 0 0
27/01/2023
8.14
 3,200 8.11 8.14 8.11 0 0 0
19/01/2023
8.14
 2,500 8.08 8.14 8.08 0 0 0
18/01/2023
8.13
 800 8.13 8.13 8.13 0 0 0
17/01/2023
8.13
 31,900 8.08 8.14 8.08 0 0 0
16/01/2023
8.13
 21,900 8.08 8.13 8.03 0 0 0
13/01/2023
8.12
 2,800 8.13 8.13 8.12 0 0 0
12/01/2023
8.12
 2,800 8.08 8.12 8.03 0 0 0
11/01/2023
8.12
 13,600 8.08 8.13 8.03 0 0 0
10/01/2023
8.12
 18,800 8.12 8.12 7.82 0 0 0
09/01/2023
8.12
 300 8.13 8.13 8.12 0 0 0
06/01/2023
8.13
 600 8.13 8.13 8.13 0 0 0
05/01/2023
8.14
 13,000 8.13 8.14 8.13 0 0 0
04/01/2023
8.13
 18,700 8.13 8.14 7.99 0 0 0
03/01/2023
8.14
 3,300 8.17 8.17 8.14 0 0 0
30/12/2022
8.17
 8,500 8.13 8.17 8.12 0 0 0
29/12/2022
8.13
 13,000 8.10 8.13 7.72 0 0 0
28/12/2022
8.12
 3,800 8.12 8.12 8.10 0 0 0
27/12/2022
8.12
 7,300 8.12 8.12 7.99 0 0 0
26/12/2022
8.12
 15,200 8.08 8.12 7.88 0 0 0
23/12/2022
8.12
 6,700 8.12 8.12 7.92 0 0 0
22/12/2022
8.12
 12,700 8.12 8.12 7.81 0 0 0
21/12/2022
8.16
 21,300 8.16 8.16 7.90 0 0 0
20/12/2022
8.16
 21,800 8.12 8.16 7.86 0 0 0
19/12/2022
8.17
 28,500 8.22 8.22 8.08 0 0 0
16/12/2022
8.22
 20,400 8.20 8.22 8.17 0 0 0
15/12/2022
8.20
 72,300 8.21 8.24 8.12 0 0 0
14/12/2022
8.21
 115,400 8.17 8.28 8.17 0 0 0
13/12/2022
8.17
 168,400 8.26 8.28 8.08 0 0 0
12/12/2022
8.26
 173,600 8.26 8.35 8.22 0 0 0
09/12/2022
8.26
 530,200 8.35 8.35 8.10 0 0 0
08/12/2022
8.35
 325,300 8.16 8.35 8.12 0 0 0
07/12/2022
8.16
 257,600 8.14 8.22 7.99 0 0 0
06/12/2022
8.15
 141,800 8.33 8.35 8.03 0 0 0
05/12/2022
8.33
 235,000 8.17 8.49 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |