911 Group JSC (HOSE:NO1)
Vietnam
· Delayed Price · Currency is VND 5,590.00
-140.00 (-2.44%)
At close: Apr 28, 2026
911 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 5,750.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 64,161 |
| Mar 9, 2026 | 5,700.00 | 5,770.00 | 5,450.00 | 5,450.00 | 5,450.00 | -6.84% | 224,704 |
| Mar 6, 2026 | 5,800.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,850.00 | - | 9,625 |
| Mar 5, 2026 | 5,800.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 4,100 |
| Mar 4, 2026 | 5,850.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.85% | 17,402 |
| Mar 3, 2026 | 5,940.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.52% | 7,576 |
| Mar 2, 2026 | 5,900.00 | 5,980.00 | 5,590.00 | 5,940.00 | 5,940.00 | -1.00% | 29,246 |
| Feb 27, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 30,440 |
| Feb 26, 2026 | 6,010.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.17% | 27,204 |
| Feb 25, 2026 | 6,090.00 | 6,090.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.31% | 24,873 |
| Feb 24, 2026 | 6,070.00 | 6,130.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.33% | 17,825 |
| Feb 23, 2026 | 6,060.00 | 6,100.00 | 6,050.00 | 6,070.00 | 6,070.00 | 0.33% | 11,099 |
| Feb 13, 2026 | 6,360.00 | 6,360.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1.51% | 19,721 |
| Feb 12, 2026 | 6,020.00 | 6,020.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.65% | 9,346 |
| Feb 11, 2026 | 5,970.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | 2.02% | 17,800 |
| Feb 10, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,940.00 | -1.00% | 17,300 |
| Feb 9, 2026 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.17% | 12,400 |
| Feb 6, 2026 | 6,050.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | - | 36,600 |
| Feb 5, 2026 | 6,000.00 | 6,130.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.17% | 28,715 |
| Feb 4, 2026 | 6,050.00 | 6,100.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.50% | 55,700 |
| Feb 3, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.14% | 12,770 |
| Feb 2, 2026 | 6,100.00 | 6,130.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.33% | 17,217 |
| Jan 30, 2026 | 6,120.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.65% | 42,456 |
| Jan 29, 2026 | 6,100.00 | 6,140.00 | 6,070.00 | 6,140.00 | 6,140.00 | 2.33% | 12,332 |
| Jan 28, 2026 | 6,100.00 | 6,180.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 29,362 |
| Jan 27, 2026 | 6,130.00 | 6,170.00 | 6,070.00 | 6,100.00 | 6,100.00 | -1.77% | 20,864 |
| Jan 26, 2026 | 6,170.00 | 6,240.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.65% | 28,600 |
| Jan 23, 2026 | 6,170.00 | 6,170.00 | 6,110.00 | 6,170.00 | 6,170.00 | -0.32% | 34,103 |
| Jan 22, 2026 | 6,230.00 | 6,230.00 | 6,140.00 | 6,190.00 | 6,190.00 | -0.64% | 24,613 |
| Jan 21, 2026 | 6,260.00 | 6,260.00 | 6,130.00 | 6,230.00 | 6,230.00 | 0.32% | 11,100 |
| Jan 20, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,210.00 | 6,210.00 | -0.32% | 52,800 |
| Jan 19, 2026 | 6,380.00 | 6,380.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.32% | 24,703 |
| Jan 16, 2026 | 6,270.00 | 6,290.00 | 6,240.00 | 6,250.00 | 6,250.00 | - | 43,603 |
| Jan 15, 2026 | 6,480.00 | 6,480.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | 29,300 |
| Jan 14, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 70,000 |
| Jan 13, 2026 | 6,340.00 | 6,340.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.63% | 29,769 |
| Jan 12, 2026 | 6,320.00 | 6,380.00 | 6,220.00 | 6,340.00 | 6,340.00 | 0.48% | 103,600 |
| Jan 9, 2026 | 6,400.00 | 6,400.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.63% | 12,999 |
| Jan 8, 2026 | 6,350.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,350.00 | - | 14,917 |
| Jan 7, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,350.00 | 6,350.00 | -0.78% | 28,310 |
| Jan 6, 2026 | 6,420.00 | 6,420.00 | 6,380.00 | 6,400.00 | 6,400.00 | -0.31% | 30,004 |
| Jan 5, 2026 | 6,510.00 | 6,510.00 | 6,400.00 | 6,420.00 | 6,420.00 | -0.47% | 33,368 |
| Dec 31, 2025 | 6,560.00 | 6,560.00 | 6,440.00 | 6,450.00 | 6,450.00 | -0.77% | 18,100 |
| Dec 30, 2025 | 6,400.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.72% | 14,300 |
| Dec 29, 2025 | 6,510.00 | 6,550.00 | 6,390.00 | 6,390.00 | 6,390.00 | -1.84% | 15,555 |
| Dec 26, 2025 | 6,400.00 | 6,520.00 | 6,400.00 | 6,510.00 | 6,510.00 | 0.15% | 31,600 |
| Dec 25, 2025 | 6,520.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | 39,018 |
| Dec 24, 2025 | 6,590.00 | 6,590.00 | 6,520.00 | 6,550.00 | 6,550.00 | - | 41,500 |
| Dec 23, 2025 | 6,680.00 | 6,680.00 | 6,520.00 | 6,550.00 | 6,550.00 | - | 19,131 |
| Dec 22, 2025 | 6,680.00 | 6,680.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 8,711 |
| Dec 19, 2025 | 6,670.00 | 6,670.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.46% | 76,507 |
| Dec 18, 2025 | 6,680.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.35% | 46,526 |
| Dec 17, 2025 | 6,630.00 | 6,700.00 | 6,630.00 | 6,660.00 | 6,660.00 | 0.45% | 15,048 |
| Dec 16, 2025 | 6,660.00 | 6,690.00 | 6,600.00 | 6,630.00 | 6,630.00 | -0.45% | 6,333 |
| Dec 15, 2025 | 6,700.00 | 6,700.00 | 6,610.00 | 6,660.00 | 6,660.00 | 0.45% | 69,977 |
| Dec 12, 2025 | 6,830.00 | 6,860.00 | 6,630.00 | 6,630.00 | 6,630.00 | -1.04% | 41,100 |
| Dec 11, 2025 | 6,650.00 | 6,700.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.60% | 75,253 |
| Dec 10, 2025 | 6,650.00 | 6,690.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.60% | 22,119 |
| Dec 9, 2025 | 6,710.00 | 6,750.00 | 6,550.00 | 6,700.00 | 6,700.00 | -0.15% | 44,632 |
| Dec 8, 2025 | 6,730.00 | 6,730.00 | 6,650.00 | 6,710.00 | 6,710.00 | -0.30% | 48,842 |
| 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 |