911 Group JSC (HOSE:NO1)
Vietnam · Delayed Price · Currency is VND 6,920.00
+100.00 (1.47%)
At close: Oct 29, 2025
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,730.00 | 6,870.00 | 6,700.00 | 6,740.00 | 6,740.00 | 0.15% | 121,865 |
| Oct 30, 2025 | 7,180.00 | 7,180.00 | 6,700.00 | 6,730.00 | 6,730.00 | -2.75% | 356,001 |
| Oct 29, 2025 | 6,850.00 | 7,120.00 | 6,850.00 | 6,920.00 | 6,920.00 | 1.47% | 51,603 |
| Oct 28, 2025 | 7,030.00 | 7,030.00 | 6,700.00 | 6,820.00 | 6,820.00 | -1.02% | 50,707 |
| Oct 27, 2025 | 6,900.00 | 7,000.00 | 6,810.00 | 6,890.00 | 6,890.00 | -0.29% | 14,513 |
| Oct 24, 2025 | 6,990.00 | 6,990.00 | 6,800.00 | 6,910.00 | 6,910.00 | -0.29% | 50,200 |
| Oct 23, 2025 | 6,900.00 | 7,030.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1.17% | 35,000 |
| Oct 22, 2025 | 6,830.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.29% | 21,000 |
| Oct 21, 2025 | 6,650.00 | 6,890.00 | 6,650.00 | 6,830.00 | 6,830.00 | 0.15% | 62,000 |
| Oct 20, 2025 | 7,360.00 | 7,360.00 | 6,820.00 | 6,820.00 | 6,820.00 | -5.80% | 65,000 |
| Oct 17, 2025 | 7,360.00 | 7,360.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.63% | 74,346 |
| Oct 16, 2025 | 7,250.00 | 7,370.00 | 7,250.00 | 7,360.00 | 7,360.00 | -0.14% | 25,400 |
| Oct 15, 2025 | 7,400.00 | 7,400.00 | 7,290.00 | 7,370.00 | 7,370.00 | - | 95,905 |
| Oct 14, 2025 | 7,380.00 | 7,420.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.41% | 90,550 |
| Oct 13, 2025 | 7,480.00 | 7,480.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.07% | 141,850 |
| Oct 10, 2025 | 7,500.00 | 7,560.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.27% | 46,123 |
| Oct 9, 2025 | 7,450.00 | 7,580.00 | 7,440.00 | 7,500.00 | 7,500.00 | 0.67% | 62,710 |
| Oct 8, 2025 | 7,600.00 | 7,600.00 | 7,430.00 | 7,450.00 | 7,450.00 | 0.40% | 86,950 |
| Oct 7, 2025 | 7,430.00 | 7,540.00 | 7,410.00 | 7,420.00 | 7,420.00 | -0.93% | 85,203 |
| Oct 6, 2025 | 7,430.00 | 7,500.00 | 7,400.00 | 7,490.00 | 7,490.00 | -0.13% | 102,500 |
| Oct 3, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.96% | 126,200 |
| Oct 2, 2025 | 7,990.00 | 7,990.00 | 7,650.00 | 7,650.00 | 7,650.00 | -3.04% | 150,830 |
| Oct 1, 2025 | 7,680.00 | 7,980.00 | 7,640.00 | 7,890.00 | 7,890.00 | 3.41% | 160,873 |
| Sep 30, 2025 | 7,640.00 | 7,680.00 | 7,600.00 | 7,630.00 | 7,630.00 | - | 126,466 |
| Sep 29, 2025 | 7,650.00 | 7,680.00 | 7,600.00 | 7,630.00 | 7,630.00 | - | 19,800 |
| Sep 26, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.13% | 55,737 |
| Sep 25, 2025 | 7,600.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,640.00 | 1.06% | 122,713 |
| Sep 24, 2025 | 7,510.00 | 7,560.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.13% | 60,200 |
| Sep 23, 2025 | 7,470.00 | 7,590.00 | 7,470.00 | 7,550.00 | 7,550.00 | 0.13% | 58,100 |
| Sep 22, 2025 | 7,600.00 | 7,600.00 | 7,450.00 | 7,540.00 | 7,540.00 | -0.26% | 86,001 |
| Sep 19, 2025 | 7,570.00 | 7,600.00 | 7,540.00 | 7,560.00 | 7,560.00 | -0.13% | 62,700 |
| Sep 18, 2025 | 7,610.00 | 7,610.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.53% | 89,600 |
| Sep 17, 2025 | 7,590.00 | 7,680.00 | 7,570.00 | 7,610.00 | 7,610.00 | -0.26% | 131,403 |
| Sep 16, 2025 | 7,510.00 | 7,710.00 | 7,460.00 | 7,630.00 | 7,630.00 | 1.60% | 284,506 |
| Sep 15, 2025 | 7,410.00 | 7,520.00 | 7,400.00 | 7,510.00 | 7,510.00 | 1.35% | 86,453 |
| Sep 12, 2025 | 7,410.00 | 7,450.00 | 7,380.00 | 7,410.00 | 7,410.00 | 0.27% | 234,313 |
| Sep 11, 2025 | 7,450.00 | 7,470.00 | 7,350.00 | 7,390.00 | 7,390.00 | -0.81% | 148,809 |
| Sep 10, 2025 | 7,470.00 | 7,480.00 | 7,380.00 | 7,450.00 | 7,450.00 | 0.68% | 102,103 |
| Sep 9, 2025 | 7,440.00 | 7,570.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.54% | 195,630 |
| Sep 8, 2025 | 7,580.00 | 7,580.00 | 7,430.00 | 7,440.00 | 7,440.00 | -1.46% | 147,600 |
| Sep 5, 2025 | 7,490.00 | 7,690.00 | 7,490.00 | 7,550.00 | 7,550.00 | 0.94% | 150,503 |
| Sep 4, 2025 | 7,440.00 | 7,530.00 | 7,430.00 | 7,480.00 | 7,480.00 | 0.54% | 65,400 |
| Sep 3, 2025 | 7,440.00 | 7,500.00 | 7,400.00 | 7,440.00 | 7,440.00 | - | 96,442 |
| Aug 29, 2025 | 7,400.00 | 7,590.00 | 7,400.00 | 7,440.00 | 7,440.00 | 0.54% | 101,017 |
| Aug 28, 2025 | 7,440.00 | 7,450.00 | 7,330.00 | 7,400.00 | 7,400.00 | 0.95% | 98,834 |
| Aug 27, 2025 | 7,360.00 | 7,390.00 | 7,300.00 | 7,330.00 | 7,330.00 | -0.27% | 142,400 |
| 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 |