911 Group JSC (HOSE:NO1)
Vietnam · Delayed Price · Currency is VND 6,510.00
-490.00 (-7.00%)
At close: Mar 23, 2026
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7,000.00 | 7,000.00 | 6,510.00 | 6,510.00 | 6,510.00 | -7.00% | 174,965 |
| Mar 20, 2026 | 7,310.00 | 7,310.00 | 6,820.00 | 7,000.00 | 7,000.00 | 2.34% | 1,278,181 |
| Mar 19, 2026 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6.88% | 260,696 |
| Mar 18, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6.84% | 191,571 |
| Mar 17, 2026 | 5,650.00 | 5,990.00 | 5,650.00 | 5,990.00 | 5,990.00 | 6.96% | 101,499 |
| Mar 16, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.36% | 26,200 |
| Mar 13, 2026 | 5,210.00 | 5,640.00 | 5,210.00 | 5,580.00 | 5,580.00 | -0.36% | 40,700 |
| Mar 12, 2026 | 5,610.00 | 5,610.00 | 5,530.00 | 5,600.00 | 5,600.00 | -1.23% | 10,400 |
| Mar 11, 2026 | 5,470.00 | 5,680.00 | 5,460.00 | 5,670.00 | 5,670.00 | 3.85% | 22,204 |
| Mar 10, 2026 | 5,750.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 64,161 |
| Mar 9, 2026 | 5,700.00 | 5,770.00 | 5,450.00 | 5,450.00 | 5,450.00 | -6.84% | 224,704 |
| Mar 6, 2026 | 5,800.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | - | 9,625 |
| Mar 5, 2026 | 5,800.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 4,100 |
| Mar 4, 2026 | 5,850.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.85% | 17,402 |
| Mar 3, 2026 | 5,940.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.52% | 7,576 |
| Mar 2, 2026 | 5,900.00 | 5,980.00 | 5,590.00 | 5,940.00 | 5,940.00 | -1.00% | 29,246 |
| Feb 27, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 30,440 |
| Feb 26, 2026 | 6,010.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.17% | 27,204 |
| Feb 25, 2026 | 6,090.00 | 6,090.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.31% | 24,873 |
| Feb 24, 2026 | 6,070.00 | 6,130.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.33% | 17,825 |
| Feb 23, 2026 | 6,060.00 | 6,100.00 | 6,050.00 | 6,070.00 | 6,070.00 | 0.33% | 11,099 |
| Feb 13, 2026 | 6,360.00 | 6,360.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1.51% | 19,721 |
| Feb 12, 2026 | 6,020.00 | 6,020.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.65% | 9,346 |
| Feb 11, 2026 | 5,970.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | 2.02% | 17,800 |
| Feb 10, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,940.00 | -1.00% | 17,300 |
| Feb 9, 2026 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.17% | 12,400 |
| Feb 6, 2026 | 6,050.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | - | 36,600 |
| Feb 5, 2026 | 6,000.00 | 6,130.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.17% | 28,715 |
| Feb 4, 2026 | 6,050.00 | 6,100.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.50% | 55,700 |
| Feb 3, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.14% | 12,770 |
| Feb 2, 2026 | 6,100.00 | 6,130.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.33% | 17,217 |
| Jan 30, 2026 | 6,120.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.65% | 42,456 |
| Jan 29, 2026 | 6,100.00 | 6,140.00 | 6,070.00 | 6,140.00 | 6,140.00 | 2.33% | 12,332 |
| Jan 28, 2026 | 6,100.00 | 6,180.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 29,362 |
| Jan 27, 2026 | 6,130.00 | 6,170.00 | 6,070.00 | 6,100.00 | 6,100.00 | -1.77% | 20,864 |
| Jan 26, 2026 | 6,170.00 | 6,240.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.65% | 28,600 |
| Jan 23, 2026 | 6,170.00 | 6,170.00 | 6,110.00 | 6,170.00 | 6,170.00 | -0.32% | 34,103 |
| Jan 22, 2026 | 6,230.00 | 6,230.00 | 6,140.00 | 6,190.00 | 6,190.00 | -0.64% | 24,613 |
| Jan 21, 2026 | 6,260.00 | 6,260.00 | 6,130.00 | 6,230.00 | 6,230.00 | 0.32% | 11,100 |
| Jan 20, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,210.00 | 6,210.00 | -0.32% | 52,800 |
| Jan 19, 2026 | 6,380.00 | 6,380.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.32% | 24,703 |
| Jan 16, 2026 | 6,270.00 | 6,290.00 | 6,240.00 | 6,250.00 | 6,250.00 | - | 43,603 |
| Jan 15, 2026 | 6,480.00 | 6,480.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | 29,300 |
| Jan 14, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 70,000 |
| Jan 13, 2026 | 6,340.00 | 6,340.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.63% | 29,769 |
| Jan 12, 2026 | 6,320.00 | 6,380.00 | 6,220.00 | 6,340.00 | 6,340.00 | 0.48% | 103,600 |
| Jan 9, 2026 | 6,400.00 | 6,400.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.63% | 12,999 |
| Jan 8, 2026 | 6,350.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,350.00 | - | 14,917 |
| Jan 7, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,350.00 | 6,350.00 | -0.78% | 28,310 |
| Jan 6, 2026 | 6,420.00 | 6,420.00 | 6,380.00 | 6,400.00 | 6,400.00 | -0.31% | 30,004 |