911 Group JSC (HOSE:NO1)
Vietnam · Delayed Price · Currency is VND 3,280.00
-20.00 (-0.61%)
At close: Oct 14, 2026
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,280.00 | 3,280.00 | -0.61% | 5,681 |
| Oct 13, 2026 | 3,290.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | -2.94% | 10,094 |
| Oct 12, 2026 | 3,370.00 | 3,400.00 | 3,280.00 | 3,400.00 | 3,400.00 | - | 5,800 |
| Oct 9, 2026 | 3,440.00 | 3,440.00 | 3,240.00 | 3,400.00 | 3,400.00 | -2.30% | 90,142 |
| Oct 8, 2026 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 3,480.00 | -0.29% | 3,735 |
| Oct 7, 2026 | 3,480.00 | 3,520.00 | 3,380.00 | 3,490.00 | 3,490.00 | -1.97% | 19,679 |
| Oct 6, 2026 | 3,620.00 | 3,620.00 | 3,550.00 | 3,560.00 | 3,560.00 | -1.66% | 14,600 |
| Oct 5, 2026 | 3,560.00 | 3,640.00 | 3,560.00 | 3,620.00 | 3,620.00 | -0.55% | 27,556 |
| Oct 2, 2026 | 3,610.00 | 3,650.00 | 3,520.00 | 3,640.00 | 3,640.00 | - | 7,100 |
| Oct 1, 2026 | 3,660.00 | 3,660.00 | 3,490.00 | 3,640.00 | 3,640.00 | -2.41% | 5,953 |
| Sep 30, 2026 | 3,500.00 | 3,850.00 | 3,500.00 | 3,730.00 | 3,730.00 | -0.53% | 8,064 |
| Sep 29, 2026 | 3,780.00 | 3,880.00 | 3,690.00 | 3,750.00 | 3,750.00 | -3.85% | 4,833 |
| Sep 28, 2026 | 3,900.00 | 3,900.00 | 3,680.00 | 3,900.00 | 3,900.00 | -0.26% | 5,256 |
| Sep 25, 2026 | 3,610.00 | 3,910.00 | 3,610.00 | 3,910.00 | 3,910.00 | 3.17% | 770 |
| Sep 24, 2026 | 3,790.00 | 3,990.00 | 3,760.00 | 3,790.00 | 3,790.00 | -5.25% | 3,991 |
| Sep 23, 2026 | 4,000.00 | 4,000.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 7,400 |
| Sep 22, 2026 | 4,000.00 | 4,000.00 | 3,910.00 | 4,000.00 | 4,000.00 | - | 1,124 |
| Sep 21, 2026 | 4,000.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 2,400 |
| Sep 18, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 201 |
| Sep 17, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.25% | 705 |
| Sep 16, 2026 | 4,010.00 | 4,010.00 | 3,720.00 | 3,990.00 | 3,990.00 | 0.25% | 1,546 |
| Sep 15, 2026 | 3,900.00 | 3,990.00 | 3,890.00 | 3,980.00 | 3,980.00 | -0.50% | 3,116 |
| Sep 14, 2026 | 4,020.00 | 4,020.00 | 3,910.00 | 4,000.00 | 4,000.00 | -0.74% | 29,952 |
| Sep 11, 2026 | 4,120.00 | 4,120.00 | 4,030.00 | 4,030.00 | 4,030.00 | -2.18% | 16,698 |
| Sep 10, 2026 | 4,110.00 | 4,250.00 | 4,100.00 | 4,120.00 | 4,120.00 | 0.24% | 12,430 |
| Sep 9, 2026 | 4,310.00 | 4,310.00 | 4,100.00 | 4,110.00 | 4,110.00 | -6.59% | 147,327 |
| Sep 8, 2026 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | -2.22% | 43,748 |
| Sep 7, 2026 | 4,690.00 | 4,690.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 14,329 |
| Sep 4, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 23,533 |
| Sep 3, 2026 | 4,780.00 | 4,780.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.26% | 2,442 |
| Aug 28, 2026 | 4,780.00 | 4,780.00 | 4,760.00 | 4,760.00 | 4,760.00 | - | 5,501 |
| Aug 27, 2026 | 4,700.00 | 4,760.00 | 4,690.00 | 4,760.00 | 4,760.00 | -0.42% | 8,634 |
| Aug 26, 2026 | 4,800.00 | 4,800.00 | 4,650.00 | 4,780.00 | 4,780.00 | - | 6,400 |
| Aug 25, 2026 | 4,730.00 | 4,840.00 | 4,710.00 | 4,780.00 | 4,780.00 | -0.21% | 7,000 |
| Aug 24, 2026 | 4,800.00 | 4,800.00 | 4,710.00 | 4,790.00 | 4,790.00 | -0.21% | 15,900 |
| Aug 21, 2026 | 4,660.00 | 4,800.00 | 4,660.00 | 4,800.00 | 4,800.00 | -0.62% | 4,722 |
| Aug 19, 2026 | 4,840.00 | 4,840.00 | 4,660.00 | 4,830.00 | 4,830.00 | 1.47% | 601 |
| Aug 18, 2026 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.21% | 200 |
| Aug 17, 2026 | 4,680.00 | 4,800.00 | 4,680.00 | 4,750.00 | 4,750.00 | -1.25% | 5,200 |
| Aug 14, 2026 | 4,890.00 | 4,890.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | 701 |
| Aug 13, 2026 | 4,800.00 | 4,890.00 | 4,790.00 | 4,810.00 | 4,810.00 | - | 13,100 |
| Aug 12, 2026 | 4,800.00 | 4,810.00 | 4,790.00 | 4,810.00 | 4,810.00 | 0.21% | 6,100 |
| Aug 11, 2026 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | -1.03% | 5,400 |
| Aug 10, 2026 | 4,800.00 | 4,860.00 | 4,770.00 | 4,850.00 | 4,850.00 | 1.04% | 10,700 |
| Aug 7, 2026 | 4,800.00 | 4,830.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 5,900 |
| Aug 6, 2026 | 4,770.00 | 4,800.00 | 4,740.00 | 4,800.00 | 4,800.00 | 1.05% | 25,000 |
| Aug 5, 2026 | 4,750.00 | 4,820.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 31,300 |
| Aug 4, 2026 | 4,820.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.45% | 12,492 |
| Aug 3, 2026 | 4,800.00 | 4,850.00 | 4,730.00 | 4,820.00 | 4,820.00 | 0.42% | 21,900 |
| Jul 31, 2026 | 4,990.00 | 4,990.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.81% | 10,900 |