Công ty Cổ phần Tập đoàn 911 (no1)

7.88
0.02
(0.25%)
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
(2024-08-19) 		1.11 16.40% 7,632,300 -54,200 -0.4
6.73
7.98
7.88
2 tháng
(2024-07-22) 		0.98 14.20% 10,547,400 -77,400 -0.5
6.65
7.98
7.88
3 tháng
(2024-06-20) 		0.68 9.44% 16,976,800 17,500 0.1
6.64
7.98
7.88
6 tháng
(2024-03-22) 		-0.92 -10.45% 41,019,700 115,900 0.8
6.53
8.80
7.88
12 tháng
(2023-09-25) 		-0.29 -3.49% 56,974,800 216,100 1.9
6.53
11.80
7.88
24 tháng
(2022-09-29) 		-0.37 -4.49% 64,883,800 322,000 2.6
6.45
11.80
7.88
36 tháng
(2021-11-03) 		-0.84 -9.68% 64,883,800 322,000 2.6
6.45
11.80
7.88
60 tháng
(2021-11-03) 		-0.84 -9.68% 64,883,800 322,000 2.6
6.45
11.80
7.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/11/2023
9.40
 61,200 9.30 9.40 9.23 0 0 0
24/11/2023
9.18
 26,800 9.20 9.20 9.15 0 0 0
23/11/2023
9.20
 43,700 9.28 9.28 9.20 0 0 0
22/11/2023
9.29
 113,000 9.20 9.29 9.10 0 0 0
21/11/2023
9.20
 190,600 8.82 9.20 8.82 0 0 0
20/11/2023
8.90
 35,700 8.74 8.91 8.65 0 0 0
17/11/2023
8.90
 109,800 8.45 8.93 8.45 0 0 0
16/11/2023
8.72
 22,600 8.91 8.91 8.63 0 0 0
15/11/2023
8.72
 103,300 8.82 8.91 8.72 0 0 0
14/11/2023
8.59
 30,500 8.48 8.68 8.48 0 0 0
13/11/2023
8.59
 37,800 8.63 8.63 8.59 0 0 0
10/11/2023
8.63
 44,900 8.63 8.63 8.54 0 0 0
09/11/2023
8.55
 46,000 8.52 8.72 8.52 0 0 0
08/11/2023
8.53
 49,100 8.53 8.54 8.28 0 0 0
07/11/2023
8.54
 25,300 8.54 8.58 8.54 0 0 0
06/11/2023
8.54
 242,500 8.53 8.58 8.44 0 0 0
03/11/2023
8.41
 264,400 8.51 8.51 8.23 0 0 0
02/11/2023
8.41
 83,400 8.44 8.44 8.20 0 0 0
01/11/2023
8.37
 117,400 8.16 8.37 8.16 0 0 0
31/10/2023
8.35
 51,800 8.37 8.37 8.06 0 0 0
30/10/2023
8.11
 92,700 8.35 8.39 7.97 0 0 0
27/10/2023
8.39
 10,700 8.34 8.39 8.34 0 0 0
26/10/2023
8.39
 53,100 8.54 8.54 8.16 0 0 0
25/10/2023
8.54
 81,000 8.53 8.56 8.49 0 0 0
24/10/2023
8.54
 109,200 8.26 8.58 8.26 0 0 0
23/10/2023
8.53
 119,400 8.54 8.57 8.35 0 0 0
20/10/2023
8.52
 355,200 8.35 8.54 8.06 0 0 0
19/10/2023
8.52
 84,000 8.16 8.54 8.06 0 0 0
18/10/2023
8.16
 63,300 8.54 8.64 8.16 0 0 0
17/10/2023
8.54
 137,100 8.68 8.71 8.35 0 0 0
16/10/2023
8.66
 64,500 8.67 8.67 8.63 0 0 0
13/10/2023
8.67
 35,300 8.63 8.68 8.44 0 0 0
12/10/2023
8.68
 54,800 8.63 8.72 8.54 0 0 0
11/10/2023
8.66
 74,200 8.78 9.01 8.35 0 0 0
10/10/2023
8.54
 44,700 8.38 8.91 8.38 0 0 0
09/10/2023
8.39
 386,100 8.40 8.40 8.16 0 0 0
06/10/2023
8.40
 24,200 8.62 8.63 8.40 0 0 0
05/10/2023
8.62
 51,000 8.63 8.68 8.42 0 0 0
04/10/2023
8.68
 66,500 8.58 8.68 8.44 0 0 0
03/10/2023
8.63
 80,500 8.61 8.67 8.35 0 0 0
02/10/2023
8.61
 47,800 8.35 8.63 8.25 0 0 0
29/09/2023
8.50
 60,000 8.43 8.54 8.06 0 0 0
28/09/2023
8.42
 37,400 8.44 8.54 8.16 0 0 0
27/09/2023
8.58
 54,100 8.06 8.58 8.06 0 0 0
26/09/2023
8.54
 372,300 7.78 8.54 7.78 0 0 0
25/09/2023
8.17
 58,900 8.82 8.82 8.17 0 0 0
22/09/2023
8.77
 66,400 8.72 9.29 8.62 0 0 0
21/09/2023
9.27
 84,700 9.86 9.86 9.07 200 20,000 -0.2
20/09/2023
9.22
 130,800 9.22 9.22 9.07 200 41,100 -0.4
19/09/2023
8.62
 893,500 8.06 8.62 7.97 0 0 0
18/09/2023
8.06
 1,178,000 7.55 8.06 7.55 0 0 0
15/09/2023
7.58
 800 7.57 7.58 7.57 0 0 0
14/09/2023
7.58
 0 7.58 7.58 7.58 0 0 0
13/09/2023
7.58
 5,500 7.58 7.58 7.58 5,500 0 0.0
12/09/2023
7.68
 2,100 7.15 7.70 7.15 0 0 0
11/09/2023
7.68
 10,000 7.67 7.69 7.37 0 200 -0.0
08/09/2023
7.68
 500 7.59 7.68 7.59 0 0 0
07/09/2023
7.68
 3,700 7.78 7.78 7.30 0 0 0
06/09/2023
7.59
 4,400 8.01 8.01 7.10 200 0 0.0
05/09/2023
7.49
 0 7.49 7.49 7.49 0 0 0
31/08/2023
7.49
 10,200 7.77 7.78 7.49 0 0 0
30/08/2023
7.45
 4,400 6.83 7.45 6.76 0 0 0
29/08/2023
7.20
 4,600 7.26 7.26 6.89 0 0 0
28/08/2023
6.88
 1,200 6.88 7.31 6.88 0 0 0
25/08/2023
7.31
 200 7.34 7.34 7.31 0 0 0
24/08/2023
7.21
 600 7.40 7.40 7.18 0 0 0
23/08/2023
7.02
 3,200 6.78 7.02 6.76 0 0 0
22/08/2023
6.66
 10,700 7.49 7.49 6.66 0 0 0
21/08/2023
7.05
 500 7.39 7.41 7.05 0 0 0
18/08/2023
7.46
 1,300 7.47 7.47 7.46 0 0 0
17/08/2023
7.92
 9,700 7.80 7.95 7.80 9,000 0 0.1
16/08/2023
7.81
 300 7.81 7.81 7.81 0 0 0
15/08/2023
7.81
 10,100 7.43 7.81 7.43 0 0 0
14/08/2023
7.78
 4,100 7.59 7.78 7.59 2,400 0 0.0
11/08/2023
7.59
 200 7.59 7.59 7.59 0 200 -0.0
10/08/2023
7.86
 10,000 7.86 7.86 7.86 0 0 0
09/08/2023
7.68
 1,700 7.68 7.81 7.68 0 0 0
08/08/2023
8.06
 0 8.06 8.06 8.06 0 0 0
07/08/2023
8.06
 2,900 8.24 8.24 7.50 0 0 0
04/08/2023
7.97
 0 7.97 7.97 7.97 0 0 0
03/08/2023
7.97
 200 7.96 7.97 7.96 0 0 0
02/08/2023
7.92
 1,400 7.95 7.95 7.90 0 0 0
01/08/2023
7.86
 200 7.50 7.86 7.50 0 0 0
31/07/2023
7.93
 37,400 7.96 7.96 7.77 0 0 0
28/07/2023
7.95
 900 7.98 7.98 7.95 0 0 0
27/07/2023
7.48
 900 7.40 7.48 7.21 0 0 0
26/07/2023
7.59
 700 7.40 7.59 7.40 0 0 0
25/07/2023
7.54
 1,100 7.49 7.54 7.49 0 0 0
24/07/2023
7.59
 3,000 7.90 7.90 7.59 0 0 0
21/07/2023
7.53
 11,400 7.40 7.54 7.21 10,400 0 0.1
20/07/2023
7.40
 11,000 7.39 7.40 7.39 0 0 0
19/07/2023
7.11
 7,400 7.11 7.11 7.10 7,200 0 0.1
18/07/2023
7.20
 200 7.20 7.20 7.20 0 0 0
17/07/2023
6.87
 33,100 7.21 7.49 6.87 24,400 0 0.2
14/07/2023
7.37
 5,400 7.11 7.37 7.11 0 0 0
13/07/2023
7.38
 1,400 7.12 7.38 7.11 1,200 0 0.0
12/07/2023
7.49
 200 7.58 7.58 7.49 0 0 0
11/07/2023
7.21
 2,500 7.40 7.40 7.21 0 2,500 -0.0
10/07/2023
7.52
 500 7.52 7.52 7.52 0 0 0
07/07/2023
7.52
 1,200 7.55 7.55 7.52 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |