911 Group JSC (HOSE:NO1)
Vietnam · Delayed Price · Currency is VND 5,140.00
+40.00 (0.78%)
At close: May 22, 2026
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5,900.00 | 5,980.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 39,367 |
| Mar 30, 2026 | 5,990.00 | 5,990.00 | 5,710.00 | 5,800.00 | 5,800.00 | -3.33% | 178,074 |
| Mar 27, 2026 | 6,180.00 | 6,180.00 | 5,900.00 | 6,000.00 | 6,000.00 | -2.91% | 147,511 |
| Mar 26, 2026 | 6,000.00 | 6,240.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.32% | 29,226 |
| Mar 25, 2026 | 5,680.00 | 6,250.00 | 5,680.00 | 6,160.00 | 6,160.00 | 1.65% | 432,578 |
| Mar 24, 2026 | 6,700.00 | 6,700.00 | 6,060.00 | 6,060.00 | 6,060.00 | -6.91% | 124,025 |
| 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 |