911 Group JSC (HOSE:NO1)
Vietnam
· Delayed Price · Currency is VND 6,680.00
+10.00 (0.15%)
At close: Dec 4, 2025
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,660.00 | 6,790.00 | 6,650.00 | 6,730.00 | 6,730.00 | 0.75% | 60,470 |
| Dec 4, 2025 | 6,660.00 | 6,680.00 | 6,600.00 | 6,680.00 | 6,680.00 | 0.15% | 39,191 |
| Dec 3, 2025 | 6,610.00 | 6,690.00 | 6,610.00 | 6,670.00 | 6,670.00 | 0.91% | 21,600 |
| Dec 2, 2025 | 6,590.00 | 6,610.00 | 6,540.00 | 6,610.00 | 6,610.00 | 0.30% | 87,821 |
| Dec 1, 2025 | 6,700.00 | 6,790.00 | 6,580.00 | 6,590.00 | 6,590.00 | -1.35% | 30,833 |
| Nov 28, 2025 | 6,580.00 | 6,680.00 | 6,500.00 | 6,680.00 | 6,680.00 | 1.52% | 26,903 |
| Nov 27, 2025 | 6,340.00 | 6,680.00 | 6,340.00 | 6,580.00 | 6,580.00 | -9.62% | 61,571 |
| Nov 26, 2025 | 7,300.00 | 7,340.00 | 7,150.00 | 7,280.00 | 6,680.00 | -0.27% | 88,705 |
| Nov 25, 2025 | 7,340.00 | 7,350.00 | 7,050.00 | 7,300.00 | 6,698.35 | 0.69% | 77,623 |
| Nov 24, 2025 | 7,280.00 | 7,290.00 | 7,180.00 | 7,250.00 | 6,652.47 | -0.41% | 115,777 |
| Nov 21, 2025 | 7,090.00 | 7,300.00 | 7,050.00 | 7,280.00 | 6,680.00 | 2.68% | 100,172 |
| Nov 20, 2025 | 7,130.00 | 7,130.00 | 7,050.00 | 7,090.00 | 6,505.66 | -0.28% | 139,410 |
| Nov 19, 2025 | 7,300.00 | 7,300.00 | 6,910.00 | 7,110.00 | 6,524.01 | -2.34% | 206,950 |
| Nov 18, 2025 | 7,290.00 | 7,440.00 | 7,200.00 | 7,280.00 | 6,680.00 | 1.11% | 163,115 |
| Nov 17, 2025 | 6,770.00 | 7,200.00 | 6,590.00 | 7,200.00 | 6,606.59 | 6.04% | 556,557 |
| Nov 14, 2025 | 6,800.00 | 6,800.00 | 6,650.00 | 6,790.00 | 6,230.38 | -0.15% | 261,645 |
| Nov 13, 2025 | 6,820.00 | 6,900.00 | 6,680.00 | 6,800.00 | 6,239.56 | -0.73% | 231,700 |
| Nov 12, 2025 | 6,780.00 | 6,900.00 | 6,760.00 | 6,850.00 | 6,285.44 | 1.03% | 81,733 |
| Nov 11, 2025 | 6,760.00 | 6,800.00 | 6,650.00 | 6,780.00 | 6,221.21 | - | 25,779 |
| Nov 10, 2025 | 6,640.00 | 6,790.00 | 6,640.00 | 6,780.00 | 6,221.21 | 2.11% | 31,700 |
| Nov 7, 2025 | 6,700.00 | 6,730.00 | 6,600.00 | 6,640.00 | 6,092.75 | -0.90% | 77,101 |
| Nov 6, 2025 | 6,680.00 | 6,760.00 | 6,600.00 | 6,700.00 | 6,147.80 | -0.30% | 81,703 |
| Nov 5, 2025 | 6,770.00 | 6,770.00 | 6,660.00 | 6,720.00 | 6,166.15 | -0.59% | 45,155 |
| Nov 4, 2025 | 6,790.00 | 6,790.00 | 6,600.00 | 6,760.00 | 6,202.86 | 0.90% | 76,088 |
| Nov 3, 2025 | 6,840.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,147.80 | -0.59% | 133,900 |
| Oct 31, 2025 | 6,730.00 | 6,870.00 | 6,700.00 | 6,740.00 | 6,184.51 | 0.15% | 121,865 |
| Oct 30, 2025 | 7,180.00 | 7,180.00 | 6,700.00 | 6,730.00 | 6,175.33 | -2.75% | 356,001 |
| Oct 29, 2025 | 6,850.00 | 7,120.00 | 6,850.00 | 6,920.00 | 6,349.67 | 1.47% | 51,603 |
| Oct 28, 2025 | 7,030.00 | 7,030.00 | 6,700.00 | 6,820.00 | 6,257.91 | -1.02% | 50,707 |
| Oct 27, 2025 | 6,900.00 | 7,000.00 | 6,810.00 | 6,890.00 | 6,322.14 | -0.29% | 14,513 |
| Oct 24, 2025 | 6,990.00 | 6,990.00 | 6,800.00 | 6,910.00 | 6,340.49 | -0.29% | 50,200 |
| Oct 23, 2025 | 6,900.00 | 7,030.00 | 6,800.00 | 6,930.00 | 6,358.85 | 1.17% | 35,000 |
| Oct 22, 2025 | 6,830.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,285.44 | 0.29% | 21,000 |
| Oct 21, 2025 | 6,650.00 | 6,890.00 | 6,650.00 | 6,830.00 | 6,267.09 | 0.15% | 62,000 |
| Oct 20, 2025 | 7,360.00 | 7,360.00 | 6,820.00 | 6,820.00 | 6,257.91 | -5.80% | 65,000 |
| Oct 17, 2025 | 7,360.00 | 7,360.00 | 7,240.00 | 7,240.00 | 6,643.30 | -1.63% | 74,346 |
| Oct 16, 2025 | 7,250.00 | 7,370.00 | 7,250.00 | 7,360.00 | 6,753.41 | -0.14% | 25,400 |
| Oct 15, 2025 | 7,400.00 | 7,400.00 | 7,290.00 | 7,370.00 | 6,762.58 | - | 95,905 |
| Oct 14, 2025 | 7,380.00 | 7,420.00 | 7,310.00 | 7,370.00 | 6,762.58 | -0.41% | 90,550 |
| Oct 13, 2025 | 7,480.00 | 7,480.00 | 7,380.00 | 7,400.00 | 6,790.11 | -1.07% | 141,850 |
| Oct 10, 2025 | 7,500.00 | 7,560.00 | 7,480.00 | 7,480.00 | 6,863.52 | -0.27% | 46,123 |
| Oct 9, 2025 | 7,450.00 | 7,580.00 | 7,440.00 | 7,500.00 | 6,881.87 | 0.67% | 62,710 |
| Oct 8, 2025 | 7,600.00 | 7,600.00 | 7,430.00 | 7,450.00 | 6,835.99 | 0.40% | 86,950 |
| Oct 7, 2025 | 7,430.00 | 7,540.00 | 7,410.00 | 7,420.00 | 6,808.46 | -0.93% | 85,203 |
| Oct 6, 2025 | 7,430.00 | 7,500.00 | 7,400.00 | 7,490.00 | 6,872.69 | -0.13% | 102,500 |
| Oct 3, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 6,881.87 | -1.96% | 126,200 |
| Oct 2, 2025 | 7,990.00 | 7,990.00 | 7,650.00 | 7,650.00 | 7,019.51 | -3.04% | 150,830 |
| Oct 1, 2025 | 7,680.00 | 7,980.00 | 7,640.00 | 7,890.00 | 7,239.73 | 3.41% | 160,873 |
| Sep 30, 2025 | 7,640.00 | 7,680.00 | 7,600.00 | 7,630.00 | 7,001.15 | - | 126,466 |
| Sep 29, 2025 | 7,650.00 | 7,680.00 | 7,600.00 | 7,630.00 | 7,001.15 | - | 19,800 |
| Sep 26, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,630.00 | 7,001.15 | -0.13% | 55,737 |
| Sep 25, 2025 | 7,600.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,010.33 | 1.06% | 122,713 |
| Sep 24, 2025 | 7,510.00 | 7,560.00 | 7,500.00 | 7,560.00 | 6,936.92 | 0.13% | 60,200 |
| Sep 23, 2025 | 7,470.00 | 7,590.00 | 7,470.00 | 7,550.00 | 6,927.75 | 0.13% | 58,100 |
| Sep 22, 2025 | 7,600.00 | 7,600.00 | 7,450.00 | 7,540.00 | 6,918.57 | -0.26% | 86,001 |
| Sep 19, 2025 | 7,570.00 | 7,600.00 | 7,540.00 | 7,560.00 | 6,936.92 | -0.13% | 62,700 |
| Sep 18, 2025 | 7,610.00 | 7,610.00 | 7,510.00 | 7,570.00 | 6,946.10 | -0.53% | 89,600 |
| Sep 17, 2025 | 7,590.00 | 7,680.00 | 7,570.00 | 7,610.00 | 6,982.80 | -0.26% | 131,403 |
| Sep 16, 2025 | 7,510.00 | 7,710.00 | 7,460.00 | 7,630.00 | 7,001.15 | 1.60% | 284,506 |
| Sep 15, 2025 | 7,410.00 | 7,520.00 | 7,400.00 | 7,510.00 | 6,891.04 | 1.35% | 86,453 |
| Sep 12, 2025 | 7,410.00 | 7,450.00 | 7,380.00 | 7,410.00 | 6,799.29 | 0.27% | 234,313 |
| Sep 11, 2025 | 7,450.00 | 7,470.00 | 7,350.00 | 7,390.00 | 6,780.93 | -0.81% | 148,809 |
| Sep 10, 2025 | 7,470.00 | 7,480.00 | 7,380.00 | 7,450.00 | 6,835.99 | 0.68% | 102,103 |
| Sep 9, 2025 | 7,440.00 | 7,570.00 | 7,400.00 | 7,400.00 | 6,790.11 | -0.54% | 195,630 |
| Sep 8, 2025 | 7,580.00 | 7,580.00 | 7,430.00 | 7,440.00 | 6,826.81 | -1.46% | 147,600 |
| Sep 5, 2025 | 7,490.00 | 7,690.00 | 7,490.00 | 7,550.00 | 6,927.75 | 0.94% | 150,503 |
| Sep 4, 2025 | 7,440.00 | 7,530.00 | 7,430.00 | 7,480.00 | 6,863.52 | 0.54% | 65,400 |
| Sep 3, 2025 | 7,440.00 | 7,500.00 | 7,400.00 | 7,440.00 | 6,826.81 | - | 96,442 |
| Aug 29, 2025 | 7,400.00 | 7,590.00 | 7,400.00 | 7,440.00 | 6,826.81 | 0.54% | 101,017 |
| Aug 28, 2025 | 7,440.00 | 7,450.00 | 7,330.00 | 7,400.00 | 6,790.11 | 0.95% | 98,834 |
| Aug 27, 2025 | 7,360.00 | 7,390.00 | 7,300.00 | 7,330.00 | 6,725.88 | -0.27% | 142,400 |
| Aug 26, 2025 | 7,250.00 | 7,350.00 | 7,250.00 | 7,350.00 | 6,744.23 | 1.24% | 102,566 |
| Aug 25, 2025 | 7,500.00 | 7,500.00 | 7,150.00 | 7,260.00 | 6,661.65 | -1.89% | 249,530 |
| Aug 22, 2025 | 7,840.00 | 7,840.00 | 7,400.00 | 7,400.00 | 6,790.11 | -5.61% | 313,630 |
| Aug 21, 2025 | 8,010.00 | 8,080.00 | 7,830.00 | 7,840.00 | 7,193.85 | -2.12% | 253,911 |
| Aug 20, 2025 | 8,120.00 | 8,140.00 | 7,990.00 | 8,010.00 | 7,349.84 | -0.37% | 248,169 |
| Aug 19, 2025 | 8,190.00 | 8,190.00 | 8,010.00 | 8,040.00 | 7,377.36 | 0.12% | 298,739 |
| Aug 18, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,030.00 | 7,368.19 | 1.65% | 100,609 |
| Aug 15, 2025 | 8,050.00 | 8,080.00 | 7,900.00 | 7,900.00 | 7,248.90 | -2.23% | 164,627 |
| Aug 14, 2025 | 8,100.00 | 8,120.00 | 8,030.00 | 8,080.00 | 7,414.07 | -0.25% | 238,702 |
| Aug 13, 2025 | 8,210.00 | 8,210.00 | 8,000.00 | 8,100.00 | 7,432.42 | -1.34% | 181,212 |
| Aug 12, 2025 | 8,470.00 | 8,470.00 | 8,200.00 | 8,210.00 | 7,533.35 | -0.97% | 230,900 |
| Aug 11, 2025 | 8,050.00 | 8,290.00 | 8,020.00 | 8,290.00 | 7,606.76 | 3.11% | 278,178 |
| Aug 8, 2025 | 8,100.00 | 8,140.00 | 7,940.00 | 8,040.00 | 7,377.36 | - | 298,992 |
| Aug 7, 2025 | 8,130.00 | 8,270.00 | 8,040.00 | 8,040.00 | 7,377.36 | -1.11% | 178,845 |
| Aug 6, 2025 | 8,100.00 | 8,260.00 | 8,100.00 | 8,130.00 | 7,459.95 | - | 181,117 |
| Aug 5, 2025 | 8,400.00 | 8,400.00 | 8,050.00 | 8,130.00 | 7,459.95 | -1.93% | 453,173 |
| Aug 4, 2025 | 8,790.00 | 8,790.00 | 8,220.00 | 8,290.00 | 7,606.76 | -0.60% | 515,496 |
| Aug 1, 2025 | 7,820.00 | 8,340.00 | 7,780.00 | 8,340.00 | 7,652.64 | 6.92% | 1,024,666 |
| Jul 31, 2025 | 7,440.00 | 7,830.00 | 7,440.00 | 7,800.00 | 7,157.14 | 6.56% | 771,086 |
| Jul 30, 2025 | 7,290.00 | 7,400.00 | 7,230.00 | 7,320.00 | 6,716.70 | 1.39% | 237,800 |
| Jul 29, 2025 | 7,380.00 | 7,450.00 | 7,220.00 | 7,220.00 | 6,624.95 | -1.10% | 497,745 |
| Jul 28, 2025 | 7,260.00 | 7,320.00 | 7,160.00 | 7,300.00 | 6,698.35 | 1.96% | 352,710 |
| Jul 25, 2025 | 7,260.00 | 7,260.00 | 7,150.00 | 7,160.00 | 6,569.89 | -0.97% | 223,511 |
| Jul 24, 2025 | 7,160.00 | 7,260.00 | 7,150.00 | 7,230.00 | 6,634.12 | 1.26% | 271,106 |
| Jul 23, 2025 | 7,150.00 | 7,180.00 | 7,140.00 | 7,140.00 | 6,551.54 | -0.56% | 242,783 |
| Jul 22, 2025 | 7,140.00 | 7,200.00 | 7,140.00 | 7,180.00 | 6,588.24 | -0.28% | 222,200 |
| Jul 21, 2025 | 7,250.00 | 7,300.00 | 7,190.00 | 7,200.00 | 6,606.59 | -0.41% | 225,824 |
| Jul 18, 2025 | 7,240.00 | 7,260.00 | 7,150.00 | 7,230.00 | 6,634.12 | - | 298,535 |
| Jul 17, 2025 | 7,470.00 | 7,470.00 | 7,210.00 | 7,230.00 | 6,634.12 | - | 489,085 |