911 Group JSC (HOSE:NO1)
Vietnam · Delayed Price · Currency is VND 4,940.00
+70.00 (1.44%)
At close: Jul 24, 2026
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,960.00 | 4,960.00 | 4,930.00 | 4,940.00 | 4,940.00 | 1.44% | 1,743 |
| Jul 23, 2026 | 4,980.00 | 4,980.00 | 4,860.00 | 4,870.00 | 4,870.00 | -2.21% | 7,103 |
| Jul 22, 2026 | 4,990.00 | 4,990.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.20% | 6,400 |
| Jul 21, 2026 | 5,000.00 | 5,000.00 | 4,860.00 | 4,990.00 | 4,990.00 | -1.58% | 2,000 |
| Jul 20, 2026 | 5,050.00 | 5,070.00 | 4,990.00 | 5,070.00 | 5,070.00 | -0.20% | 5,100 |
| Jul 17, 2026 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 5,080.00 | 2.01% | 5,705 |
| Jul 16, 2026 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 10,500 |
| Jul 15, 2026 | 5,020.00 | 5,020.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.40% | 18,206 |
| Jul 14, 2026 | 5,080.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.18% | 15,800 |
| Jul 13, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 18,898 |
| Jul 10, 2026 | 5,000.00 | 5,120.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 19,700 |
| Jul 9, 2026 | 5,060.00 | 5,100.00 | 5,020.00 | 5,080.00 | 5,080.00 | - | 12,932 |
| Jul 8, 2026 | 4,960.00 | 5,080.00 | 4,920.00 | 5,080.00 | 5,080.00 | - | 10,542 |
| Jul 7, 2026 | 5,120.00 | 5,190.00 | 4,930.00 | 5,080.00 | 5,080.00 | 4.14% | 12,500 |
| Jul 6, 2026 | 4,897.56 | 4,985.37 | 4,878.05 | 4,878.05 | 4,878.05 | -0.40% | 25,112 |
| Jul 3, 2026 | 4,907.32 | 4,975.61 | 4,897.56 | 4,897.56 | 4,897.56 | - | 23,780 |
| Jul 2, 2026 | 4,965.85 | 4,965.85 | 4,897.56 | 4,897.56 | 4,897.56 | -1.38% | 22,653 |
| Jul 1, 2026 | 4,975.61 | 4,975.61 | 4,887.81 | 4,965.85 | 4,965.85 | -0.20% | 6,252 |
| Jun 30, 2026 | 4,878.05 | 4,995.12 | 4,878.05 | 4,975.61 | 4,975.61 | 0.39% | 512 |
| Jun 29, 2026 | 4,878.05 | 4,956.10 | 4,800.00 | 4,956.10 | 4,956.10 | -0.39% | 20,705 |
| Jun 26, 2026 | 4,985.37 | 5,024.39 | 4,975.61 | 4,975.61 | 4,975.61 | -1.16% | 2,767 |
| Jun 25, 2026 | 4,956.10 | 5,034.15 | 4,956.10 | 5,034.15 | 5,034.15 | 1.38% | 2,666 |
| Jun 24, 2026 | 4,975.61 | 4,975.61 | 4,965.85 | 4,965.85 | 4,965.85 | - | 2,053 |
| Jun 23, 2026 | 4,975.61 | 5,004.88 | 4,965.85 | 4,965.85 | 4,965.85 | -0.39% | 11,071 |
| Jun 22, 2026 | 4,995.12 | 4,995.12 | 4,965.85 | 4,985.37 | 4,985.37 | -0.20% | 9,327 |
| Jun 19, 2026 | 5,034.15 | 5,034.15 | 4,975.61 | 4,995.12 | 4,995.12 | -0.78% | 13,120 |
| Jun 18, 2026 | 5,034.15 | 5,073.17 | 4,946.34 | 5,034.15 | 5,034.15 | 0.19% | 9,430 |
| Jun 17, 2026 | 4,946.34 | 5,034.15 | 4,926.83 | 5,024.39 | 5,024.39 | 2.39% | 12,816 |
| Jun 16, 2026 | 4,790.24 | 4,907.32 | 4,790.24 | 4,907.32 | 4,907.32 | 2.65% | 5,176 |
| Jun 15, 2026 | 4,858.54 | 4,956.10 | 4,780.49 | 4,780.49 | 4,780.49 | -1.61% | 41,832 |
| Jun 12, 2026 | 4,936.59 | 4,936.59 | 4,790.24 | 4,858.54 | 4,858.54 | -0.99% | 11,144 |
| Jun 11, 2026 | 4,712.20 | 4,917.07 | 4,712.20 | 4,907.32 | 4,907.32 | - | 5,027 |
| Jun 10, 2026 | 4,858.54 | 4,956.10 | 4,858.54 | 4,907.32 | 4,907.32 | 1.00% | 8,097 |
| Jun 9, 2026 | 4,858.54 | 4,858.54 | 4,780.49 | 4,858.54 | 4,858.54 | 1.63% | 7,483 |
| Jun 8, 2026 | 4,868.29 | 4,868.29 | 4,731.71 | 4,780.49 | 4,780.49 | -1.80% | 27,060 |
| Jun 5, 2026 | 4,926.83 | 4,946.34 | 4,848.78 | 4,868.29 | 4,868.29 | -1.96% | 4,612 |
| Jun 4, 2026 | 5,043.90 | 5,043.90 | 4,878.05 | 4,965.85 | 4,965.85 | 0.20% | 3,322 |
| Jun 3, 2026 | 4,946.34 | 4,956.10 | 4,907.32 | 4,956.10 | 4,956.10 | 0.99% | 12,754 |
| Jun 2, 2026 | 4,878.05 | 4,907.32 | 4,858.54 | 4,907.32 | 4,907.32 | 1.00% | 15,221 |
| Jun 1, 2026 | 4,809.76 | 4,878.05 | 4,809.76 | 4,858.54 | 4,858.54 | 1.01% | 3,485 |
| May 29, 2026 | 4,848.78 | 4,936.59 | 4,809.76 | 4,809.76 | 4,809.76 | -0.80% | 41,498 |
| May 28, 2026 | 4,995.12 | 4,995.12 | 4,848.78 | 4,848.78 | 4,848.78 | -1.39% | 37,002 |
| May 27, 2026 | 4,995.12 | 5,034.15 | 4,887.81 | 4,917.07 | 4,917.07 | -1.56% | 35,055 |
| May 26, 2026 | 5,034.15 | 5,073.17 | 4,985.37 | 4,995.12 | 4,995.12 | -0.78% | 6,789 |
| May 25, 2026 | 5,121.95 | 5,121.95 | 4,965.85 | 5,034.15 | 5,034.15 | 0.39% | 13,793 |
| May 22, 2026 | 5,141.46 | 5,141.46 | 4,946.34 | 5,014.63 | 5,014.63 | 0.78% | 35,796 |
| May 21, 2026 | 4,975.61 | 5,063.42 | 4,965.85 | 4,975.61 | 4,975.61 | - | 20,985 |
| May 20, 2026 | 5,063.42 | 5,112.20 | 4,975.61 | 4,975.61 | 4,975.61 | -2.30% | 36,698 |
| May 19, 2026 | 5,151.22 | 5,151.22 | 5,034.15 | 5,092.68 | 5,092.68 | 0.19% | 27,364 |
| May 18, 2026 | 5,170.73 | 5,209.76 | 5,073.17 | 5,082.93 | 5,082.93 | -1.70% | 37,097 |