911 Group JSC (HOSE:NO1)
Vietnam · Delayed Price · Currency is VND 7,260.00
-140.00 (-1.89%)
At close: Aug 25, 2025
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7,250.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | 1.24% | 102,566 |
| Aug 25, 2025 | 7,500.00 | 7,500.00 | 7,150.00 | 7,260.00 | 7,260.00 | -1.89% | 249,530 |
| Aug 22, 2025 | 7,840.00 | 7,840.00 | 7,400.00 | 7,400.00 | 7,400.00 | -5.61% | 313,630 |
| Aug 21, 2025 | 8,010.00 | 8,080.00 | 7,830.00 | 7,840.00 | 7,840.00 | -2.12% | 253,911 |
| Aug 20, 2025 | 8,120.00 | 8,140.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.37% | 248,169 |
| Aug 19, 2025 | 8,190.00 | 8,190.00 | 8,010.00 | 8,040.00 | 8,040.00 | 0.12% | 298,739 |
| Aug 18, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,030.00 | 8,030.00 | 1.65% | 100,609 |
| Aug 15, 2025 | 8,050.00 | 8,080.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.23% | 164,627 |
| Aug 14, 2025 | 8,100.00 | 8,120.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.25% | 238,702 |
| Aug 13, 2025 | 8,210.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.34% | 181,212 |
| Aug 12, 2025 | 8,470.00 | 8,470.00 | 8,200.00 | 8,210.00 | 8,210.00 | -0.97% | 230,900 |
| Aug 11, 2025 | 8,050.00 | 8,290.00 | 8,020.00 | 8,290.00 | 8,290.00 | 3.11% | 278,178 |
| Aug 8, 2025 | 8,100.00 | 8,140.00 | 7,940.00 | 8,040.00 | 8,040.00 | - | 298,992 |
| Aug 7, 2025 | 8,130.00 | 8,270.00 | 8,040.00 | 8,040.00 | 8,040.00 | -1.11% | 178,845 |
| Aug 6, 2025 | 8,100.00 | 8,260.00 | 8,100.00 | 8,130.00 | 8,130.00 | - | 181,117 |
| Aug 5, 2025 | 8,400.00 | 8,400.00 | 8,050.00 | 8,130.00 | 8,130.00 | -1.93% | 453,173 |
| Aug 4, 2025 | 8,790.00 | 8,790.00 | 8,220.00 | 8,290.00 | 8,290.00 | -0.60% | 515,496 |
| Aug 1, 2025 | 7,820.00 | 8,340.00 | 7,780.00 | 8,340.00 | 8,340.00 | 6.92% | 1,024,666 |
| Jul 31, 2025 | 7,440.00 | 7,830.00 | 7,440.00 | 7,800.00 | 7,800.00 | 6.56% | 771,086 |
| Jul 30, 2025 | 7,290.00 | 7,400.00 | 7,230.00 | 7,320.00 | 7,320.00 | 1.39% | 237,800 |
| Jul 29, 2025 | 7,380.00 | 7,450.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.10% | 497,745 |
| Jul 28, 2025 | 7,260.00 | 7,320.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1.96% | 352,710 |
| Jul 25, 2025 | 7,260.00 | 7,260.00 | 7,150.00 | 7,160.00 | 7,160.00 | -0.97% | 223,511 |
| Jul 24, 2025 | 7,160.00 | 7,260.00 | 7,150.00 | 7,230.00 | 7,230.00 | 1.26% | 271,106 |
| Jul 23, 2025 | 7,150.00 | 7,180.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.56% | 242,783 |
| Jul 22, 2025 | 7,140.00 | 7,200.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.28% | 222,200 |
| Jul 21, 2025 | 7,250.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,200.00 | -0.41% | 225,824 |
| Jul 18, 2025 | 7,240.00 | 7,260.00 | 7,150.00 | 7,230.00 | 7,230.00 | - | 298,535 |
| Jul 17, 2025 | 7,470.00 | 7,470.00 | 7,210.00 | 7,230.00 | 7,230.00 | - | 489,085 |
| Jul 16, 2025 | 7,100.00 | 7,290.00 | 7,070.00 | 7,230.00 | 7,230.00 | 1.83% | 238,869 |
| Jul 15, 2025 | 7,050.00 | 7,140.00 | 7,030.00 | 7,100.00 | 7,100.00 | 0.57% | 397,026 |
| Jul 14, 2025 | 7,140.00 | 7,140.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.56% | 255,940 |
| Jul 11, 2025 | 7,100.00 | 7,160.00 | 7,050.00 | 7,100.00 | 7,100.00 | - | 238,121 |
| Jul 10, 2025 | 7,290.00 | 7,290.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.66% | 405,999 |
| Jul 9, 2025 | 7,220.00 | 7,280.00 | 7,090.00 | 7,220.00 | 7,220.00 | - | 399,407 |
| Jul 8, 2025 | 7,210.00 | 7,400.00 | 7,120.00 | 7,220.00 | 7,220.00 | -1.37% | 297,005 |
| Jul 7, 2025 | 7,370.00 | 7,500.00 | 7,320.00 | 7,320.00 | 7,320.00 | -2.14% | 680,619 |
| Jul 4, 2025 | 7,500.00 | 7,510.00 | 7,460.00 | 7,480.00 | 7,480.00 | -0.27% | 546,909 |
| Jul 3, 2025 | 7,500.00 | 7,550.00 | 7,440.00 | 7,500.00 | 7,500.00 | - | 1,074,103 |
| Jul 2, 2025 | 7,370.00 | 7,530.00 | 7,260.00 | 7,500.00 | 7,500.00 | 1.76% | 649,538 |
| Jul 1, 2025 | 7,080.00 | 7,370.00 | 7,000.00 | 7,370.00 | 7,370.00 | 4.84% | 666,423 |
| Jun 30, 2025 | 7,040.00 | 7,060.00 | 7,000.00 | 7,030.00 | 7,030.00 | - | 130,723 |
| Jun 27, 2025 | 7,020.00 | 7,030.00 | 7,000.00 | 7,030.00 | 7,030.00 | - | 88,410 |
| Jun 26, 2025 | 7,020.00 | 7,030.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.14% | 45,184 |
| Jun 25, 2025 | 7,110.00 | 7,110.00 | 7,020.00 | 7,040.00 | 7,040.00 | -0.28% | 21,300 |
| Jun 24, 2025 | 6,970.00 | 7,080.00 | 6,970.00 | 7,060.00 | 7,060.00 | 1.44% | 58,805 |
| Jun 23, 2025 | 7,080.00 | 7,080.00 | 6,950.00 | 6,960.00 | 6,960.00 | -1.42% | 54,501 |
| Jun 20, 2025 | 7,080.00 | 7,080.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.28% | 14,500 |
| Jun 19, 2025 | 7,060.00 | 7,100.00 | 7,020.00 | 7,080.00 | 7,080.00 | 0.28% | 21,900 |
| Jun 18, 2025 | 7,100.00 | 7,140.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.42% | 71,100 |