911 Group JSC (HOSE:NO1)
Vietnam · Delayed Price · Currency is VND 4,980.00
-50.00 (-0.99%)
At close: Jun 12, 2026
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,060.00 | 5,060.00 | 4,910.00 | 4,980.00 | 4,980.00 | -0.99% | 10,873 |
| Jun 11, 2026 | 4,830.00 | 5,040.00 | 4,830.00 | 5,030.00 | 5,030.00 | - | 4,905 |
| Jun 10, 2026 | 4,980.00 | 5,080.00 | 4,980.00 | 5,030.00 | 5,030.00 | 1.00% | 7,900 |
| Jun 9, 2026 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | 1.63% | 7,301 |
| Jun 8, 2026 | 4,990.00 | 4,990.00 | 4,850.00 | 4,900.00 | 4,900.00 | -1.80% | 26,400 |
| Jun 5, 2026 | 5,050.00 | 5,070.00 | 4,970.00 | 4,990.00 | 4,990.00 | -1.96% | 4,500 |
| Jun 4, 2026 | 5,170.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.20% | 3,241 |
| Jun 3, 2026 | 5,070.00 | 5,080.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.99% | 12,443 |
| Jun 2, 2026 | 5,000.00 | 5,030.00 | 4,980.00 | 5,030.00 | 5,030.00 | 1.00% | 14,850 |
| Jun 1, 2026 | 4,930.00 | 5,000.00 | 4,930.00 | 4,980.00 | 4,980.00 | 1.01% | 3,400 |
| May 29, 2026 | 4,970.00 | 5,060.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.80% | 40,486 |
| May 28, 2026 | 5,120.00 | 5,120.00 | 4,970.00 | 4,970.00 | 4,970.00 | -1.39% | 36,100 |
| May 27, 2026 | 5,120.00 | 5,160.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.56% | 34,200 |
| May 26, 2026 | 5,160.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.78% | 6,624 |
| May 25, 2026 | 5,250.00 | 5,250.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.39% | 13,457 |
| May 22, 2026 | 5,270.00 | 5,270.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.78% | 34,923 |
| May 21, 2026 | 5,100.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | - | 20,474 |
| May 20, 2026 | 5,190.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.30% | 35,803 |
| May 19, 2026 | 5,280.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.19% | 26,697 |
| May 18, 2026 | 5,300.00 | 5,340.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.70% | 36,193 |
| May 15, 2026 | 5,300.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.19% | 44,829 |
| May 14, 2026 | 5,450.00 | 5,450.00 | 5,300.00 | 5,310.00 | 5,310.00 | - | 38,800 |
| May 13, 2026 | 5,490.00 | 5,550.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.21% | 16,201 |
| May 12, 2026 | 5,350.00 | 5,430.00 | 5,340.00 | 5,430.00 | 5,430.00 | 1.50% | 44,416 |
| May 11, 2026 | 5,420.00 | 5,420.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.83% | 60,476 |
| May 8, 2026 | 5,570.00 | 5,570.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.80% | 31,500 |
| May 7, 2026 | 5,590.00 | 5,590.00 | 5,520.00 | 5,550.00 | 5,550.00 | - | 16,202 |
| May 6, 2026 | 5,550.00 | 5,570.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.36% | 6,538 |
| May 5, 2026 | 5,590.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.18% | 11,601 |
| May 4, 2026 | 5,500.00 | 5,560.00 | 5,410.00 | 5,560.00 | 5,560.00 | -0.71% | 68,399 |
| Apr 29, 2026 | 5,650.00 | 5,650.00 | 5,530.00 | 5,600.00 | 5,600.00 | 0.18% | 28,502 |
| Apr 28, 2026 | 5,620.00 | 5,680.00 | 5,530.00 | 5,590.00 | 5,590.00 | -2.44% | 99,445 |
| Apr 24, 2026 | 5,700.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1.24% | 70,160 |
| Apr 23, 2026 | 5,670.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | -0.18% | 28,100 |
| Apr 22, 2026 | 5,690.00 | 5,770.00 | 5,630.00 | 5,670.00 | 5,670.00 | - | 6,811 |
| Apr 21, 2026 | 5,580.00 | 5,700.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.61% | 88,806 |
| Apr 20, 2026 | 5,600.00 | 5,610.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.53% | 18,972 |
| Apr 17, 2026 | 5,660.00 | 5,660.00 | 5,540.00 | 5,610.00 | 5,610.00 | -0.88% | 60,315 |
| Apr 16, 2026 | 5,610.00 | 5,710.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.18% | 37,212 |
| Apr 15, 2026 | 5,700.00 | 5,730.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.88% | 85,252 |
| Apr 14, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 16,181 |
| Apr 13, 2026 | 5,600.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.88% | 51,717 |
| Apr 10, 2026 | 5,650.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,650.00 | 0.89% | 70,548 |
| Apr 9, 2026 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 27,359 |
| Apr 8, 2026 | 5,680.00 | 5,680.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.18% | 204,752 |
| Apr 7, 2026 | 5,540.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1.27% | 38,773 |
| Apr 6, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | -2.30% | 64,112 |
| Apr 3, 2026 | 5,610.00 | 5,770.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.25% | 151,217 |
| Apr 2, 2026 | 5,780.00 | 5,790.00 | 5,580.00 | 5,580.00 | 5,580.00 | -3.63% | 152,619 |
| Apr 1, 2026 | 5,650.00 | 6,000.00 | 5,610.00 | 5,790.00 | 5,790.00 | -1.03% | 286,166 |