911 JSC

NO1
🏛️ vietnam →
7,650.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11,152.10 11,152.10 10,529.90 10,912.80 0.1M
2023-12-28 11,295.70 11,295.70 11,104.30 11,152.10 0.0M
2023-12-27 11,008.50 11,582.90 10,817.10 11,295.70 0.2M
2023-12-26 10,865.00 11,008.50 10,721.40 11,008.50 0.1M
2023-12-25 11,056.40 11,056.40 10,865.00 10,865.00 0.1M
2023-12-22 10,721.40 11,439.30 10,721.40 11,056.40 0.1M
2023-12-21 10,434.20 10,721.40 10,338.50 10,721.40 0.1M
2023-12-20 10,960.70 10,960.70 10,386.30 10,386.30 0.1M
2023-12-19 10,817.10 11,008.50 10,529.90 10,960.70 0.1M
2023-12-18 10,769.20 11,439.30 10,673.50 10,817.10 0.1M
2023-12-15 10,529.90 10,769.20 10,529.90 10,769.20 0.3M
2023-12-14 9,467.40 10,099.10 9,467.40 10,099.10 0.3M
2023-12-13 9,476.90 9,476.90 9,467.40 9,467.40 0.0M
2023-12-12 9,457.80 9,486.50 9,457.80 9,486.50 0.0M
2023-12-11 9,476.90 9,476.90 9,381.20 9,457.80 0.0M
2023-12-08 9,524.80 9,572.70 9,476.90 9,476.90 0.1M
2023-12-07 9,524.80 9,572.70 9,476.90 9,524.80 0.2M
2023-12-06 9,476.90 9,553.50 9,429.10 9,524.80 0.1M
2023-12-05 9,572.70 9,716.20 9,409.90 9,429.10 0.1M
2023-12-04 9,046.20 9,620.50 8,998.30 9,572.70 0.7M
2023-12-01 8,979.10 9,027.00 8,950.40 8,998.30 0.0M
2023-11-30 8,902.60 8,979.10 8,883.40 8,979.10 0.0M
2023-11-29 8,806.80 8,902.60 8,663.20 8,902.60 0.1M
2023-11-28 9,027.00 9,074.90 8,806.80 8,806.80 0.0M
2023-11-27 8,902.60 8,998.30 8,835.60 8,998.30 0.1M
2023-11-24 8,805.80 8,805.80 8,760.50 8,787.70 0.0M
2023-11-23 8,887.60 8,887.60 8,805.80 8,805.80 0.0M
2023-11-22 8,805.80 8,896.60 8,715.10 8,896.60 0.1M
2023-11-21 8,442.70 8,805.80 8,442.70 8,805.80 0.2M
2023-11-20 8,370.10 8,533.50 8,279.30 8,524.40 0.0M
2023-11-17 8,088.70 8,551.70 8,088.70 8,515.30 0.1M
2023-11-16 8,533.50 8,533.50 8,261.20 8,351.90 0.0M
2023-11-15 8,442.70 8,533.50 8,351.90 8,351.90 0.1M
2023-11-14 8,115.90 8,306.50 8,115.90 8,224.80 0.0M
2023-11-13 8,261.20 8,261.20 8,224.80 8,224.80 0.0M
2023-11-10 8,261.20 8,261.20 8,170.40 8,261.20 0.0M
2023-11-09 8,152.20 8,342.90 8,152.20 8,188.50 0.0M
2023-11-08 8,161.30 8,170.40 7,925.30 8,161.30 0.0M
2023-11-07 8,170.40 8,215.80 8,170.40 8,170.40 0.0M
2023-11-06 8,161.30 8,215.80 8,079.60 8,170.40 0.2M
2023-11-03 8,143.10 8,143.10 7,879.90 8,052.40 0.3M
2023-11-02 8,079.60 8,079.60 7,852.60 8,052.40 0.1M
2023-11-01 7,807.20 8,016.00 7,807.20 8,016.00 0.1M
2023-10-31 8,016.00 8,016.00 7,716.50 7,988.80 0.1M
2023-10-30 7,988.80 8,034.20 7,625.70 7,761.90 0.1M
2023-10-27 7,979.70 8,034.20 7,979.70 8,034.20 0.0M
2023-10-26 8,170.40 8,170.40 7,807.20 8,034.20 0.1M
2023-10-25 8,161.30 8,197.60 8,125.00 8,170.40 0.1M
2023-10-24 7,907.10 8,215.80 7,907.10 8,170.40 0.1M
2023-10-23 8,170.40 8,206.70 7,988.80 8,161.30 0.1M
2023-10-20 7,988.80 8,170.40 7,716.50 8,152.20 0.4M
2023-10-19 7,807.20 8,170.40 7,716.50 8,152.20 0.1M
2023-10-18 8,170.40 8,270.20 7,807.20 7,807.20 0.1M
2023-10-17 8,306.50 8,333.80 7,988.80 8,170.40 0.1M
2023-10-16 8,297.50 8,297.50 8,261.20 8,288.40 0.1M
2023-10-13 8,261.20 8,306.50 8,079.60 8,297.50 0.0M
2023-10-12 8,261.20 8,351.90 8,179.50 8,306.50 0.1M
2023-10-11 8,406.40 8,624.30 7,988.80 8,288.40 0.1M
2023-10-10 8,025.10 8,533.50 8,025.10 8,170.40 0.0M
2023-10-09 8,043.30 8,043.30 7,807.20 8,034.20 0.4M
2023-10-06 8,252.10 8,261.20 8,043.30 8,043.30 0.0M
2023-10-05 8,261.20 8,306.50 8,061.40 8,252.10 0.1M
2023-10-04 8,215.80 8,306.50 8,079.60 8,306.50 0.1M
2023-10-03 8,243.00 8,297.50 7,988.80 8,261.20 0.1M
2023-10-02 7,988.80 8,261.20 7,898.00 8,243.00 0.0M
2023-09-29 8,070.50 8,170.40 7,716.50 8,134.10 0.1M
2023-09-28 8,079.60 8,170.40 7,807.20 8,061.40 0.0M
2023-09-27 7,716.50 8,215.80 7,716.50 8,215.80 0.1M
2023-09-26 7,444.10 8,170.40 7,444.10 8,170.40 0.4M
2023-09-25 8,442.70 8,442.70 7,816.30 7,816.30 0.1M
2023-09-22 8,351.90 8,896.60 8,252.10 8,397.30 0.1M
2023-09-21 9,441.30 9,441.30 8,678.80 8,869.40 0.1M
2023-09-20 8,824.00 8,824.00 8,678.80 8,824.00 0.1M
2023-09-19 7,716.50 8,252.10 7,625.70 8,252.10 0.9M
2023-09-18 7,226.20 7,716.50 7,226.20 7,716.50 1.2M
2023-09-15 7,244.40 7,253.50 7,244.40 7,253.50 0.0M
2023-09-13 7,253.50 7,253.50 7,253.50 7,253.50 0.0M
2023-09-12 6,845.00 7,371.50 6,845.00 7,353.30 0.0M
2023-09-11 7,344.30 7,362.40 7,053.80 7,353.30 0.0M
2023-09-08 7,262.60 7,353.30 7,262.60 7,353.30 0.0M
2023-09-07 7,444.10 7,444.10 6,990.20 7,353.30 0.0M
2023-09-06 7,671.10 7,671.10 6,799.60 7,262.60 0.0M
2023-08-31 7,435.00 7,444.10 7,171.80 7,171.80 0.0M
2023-08-30 6,536.30 7,135.50 6,472.80 7,135.50 0.0M
2023-08-29 6,953.90 6,953.90 6,599.80 6,890.30 0.0M
2023-08-28 6,590.80 6,999.30 6,590.80 6,590.80 0.0M
2023-08-25 7,026.50 7,026.50 6,999.30 6,999.30 0.0M
2023-08-24 7,081.00 7,081.00 6,872.20 6,899.40 0.0M
2023-08-23 6,490.90 6,717.90 6,472.80 6,717.90 0.0M
2023-08-22 7,171.80 7,171.80 6,372.90 6,372.90 0.0M
2023-08-21 7,071.90 7,090.10 6,745.10 6,745.10 0.0M
2023-08-18 7,153.60 7,153.60 7,144.50 7,144.50 0.0M
2023-08-17 7,471.40 7,607.50 7,471.40 7,580.30 0.0M
2023-08-16 7,480.40 7,480.40 7,480.40 7,480.40 0.0M
2023-08-15 7,108.20 7,480.40 7,108.20 7,480.40 0.0M
2023-08-14 7,262.60 7,444.10 7,262.60 7,444.10 0.0M
2023-08-11 7,262.60 7,262.60 7,262.60 7,262.60 0.0M
2023-08-10 7,525.80 7,525.80 7,525.80 7,525.80 0.0M
2023-08-09 7,353.30 7,480.40 7,353.30 7,353.30 0.0M
2023-08-07 7,889.00 7,889.00 7,180.90 7,716.50 0.0M
2023-08-03 7,616.60 7,625.70 7,616.60 7,625.70 0.0M
2023-08-02 7,607.50 7,607.50 7,562.10 7,580.30 0.0M
2023-08-01 7,180.90 7,525.80 7,180.90 7,525.80 0.0M
2023-07-31 7,616.60 7,616.60 7,435.00 7,589.40 0.0M
2023-07-28 7,634.80 7,634.80 7,607.50 7,607.50 0.0M
2023-07-27 7,081.00 7,162.70 6,899.40 7,162.70 0.0M
2023-07-26 7,081.00 7,262.60 7,081.00 7,262.60 0.0M
2023-07-25 7,171.80 7,217.20 7,171.80 7,217.20 0.0M
2023-07-24 7,562.10 7,562.10 7,262.60 7,262.60 0.0M
2023-07-21 7,081.00 7,217.20 6,899.40 7,208.10 0.0M
2023-07-20 7,071.90 7,081.00 7,071.90 7,081.00 0.0M
2023-07-19 6,808.60 6,808.60 6,799.60 6,808.60 0.0M
2023-07-18 6,890.30 6,890.30 6,890.30 6,890.30 0.0M
2023-07-17 6,899.40 7,171.80 6,572.60 6,572.60 0.0M
2023-07-14 6,808.60 7,053.80 6,808.60 7,053.80 0.0M
2023-07-13 6,817.70 7,062.80 6,808.60 7,062.80 0.0M
2023-07-12 7,253.50 7,253.50 7,171.80 7,171.80 0.0M
2023-07-11 7,081.00 7,081.00 6,899.40 6,899.40 0.0M
2023-07-10 7,199.00 7,199.00 7,199.00 7,199.00 0.0M
2023-07-07 7,226.20 7,226.20 7,199.00 7,199.00 0.0M
2023-07-06 7,180.90 7,180.90 7,126.40 7,126.40 0.0M
2023-07-05 7,090.10 7,126.40 7,090.10 7,126.40 0.0M
2023-07-04 7,262.60 7,262.60 6,772.30 6,772.30 0.0M
2023-06-30 7,217.20 7,534.90 7,217.20 7,262.60 0.1M
2023-06-29 7,226.20 7,226.20 7,226.20 7,226.20 0.0M
2023-06-28 6,672.50 7,171.80 6,672.50 7,144.50 0.0M
2023-06-27 6,717.90 6,717.90 6,717.90 6,717.90 0.0M
2023-06-26 6,663.40 6,681.60 6,663.40 6,681.60 0.0M
2023-06-23 6,681.60 6,681.60 6,681.60 6,681.60 0.0M
2023-06-21 6,799.60 6,799.60 6,618.00 6,618.00 0.0M
2023-06-20 6,436.40 6,518.10 6,354.70 6,518.10 0.0M
2023-06-19 6,518.10 6,518.10 6,400.10 6,400.10 0.0M
2023-06-16 6,527.20 6,527.20 6,354.70 6,472.80 0.0M
2023-06-15 6,536.30 6,536.30 6,490.90 6,500.00 0.0M
2023-06-14 6,445.50 6,509.10 6,363.80 6,490.90 0.0M
2023-06-13 6,536.30 6,536.30 6,400.10 6,481.80 0.0M
2023-06-12 6,490.90 6,536.30 6,472.80 6,490.90 0.0M
2023-06-09 6,363.80 6,500.00 6,363.80 6,472.80 0.0M
2023-06-08 6,209.50 6,472.80 6,200.40 6,363.80 0.0M
2023-06-07 6,382.00 6,563.50 6,382.00 6,500.00 0.0M
2023-06-02 6,590.80 6,590.80 6,445.50 6,572.60 0.0M
2023-06-01 6,554.50 6,563.50 6,554.50 6,554.50 0.0M
2023-05-31 6,472.80 6,481.80 6,264.00 6,481.80 0.0M
2023-05-30 6,472.80 6,472.80 6,472.80 6,472.80 0.0M
2023-05-29 6,391.00 6,445.50 6,391.00 6,445.50 0.0M
2023-05-26 5,946.20 6,391.00 5,946.20 6,391.00 0.0M
2023-05-25 6,391.00 6,391.00 6,363.80 6,363.80 0.0M
2023-05-24 6,400.10 6,400.10 6,264.00 6,372.90 0.0M
2023-05-23 6,400.10 6,445.50 6,273.00 6,273.00 0.0M
2023-05-22 6,418.30 6,418.30 6,173.20 6,400.10 0.0M
2023-05-19 6,264.00 6,318.40 6,182.30 6,318.40 0.0M
2023-05-18 6,354.70 6,608.90 6,173.20 6,173.20 0.0M
2023-05-17 6,563.50 6,590.80 6,309.30 6,354.70 0.0M
2023-05-16 6,518.10 6,663.40 6,490.90 6,518.10 0.0M
2023-05-15 6,518.10 6,518.10 6,509.10 6,509.10 0.0M
2023-05-12 6,145.90 6,527.20 5,900.80 6,518.10 0.0M
2023-05-11 6,173.20 6,173.20 6,173.20 6,173.20 0.0M
2023-05-10 6,354.70 6,445.50 6,354.70 6,354.70 0.0M
2023-05-08 6,173.20 6,354.70 6,127.80 6,354.70 0.0M
2023-05-05 6,808.60 6,808.60 6,345.70 6,354.70 0.0M
2023-05-04 6,835.90 6,835.90 6,717.90 6,808.60 0.0M
2023-04-28 7,444.10 7,444.10 7,062.80 7,108.20 0.0M
2023-04-27 7,444.10 7,444.10 7,444.10 7,444.10 0.0M
2023-04-24 7,534.90 7,534.90 7,534.90 7,534.90 0.0M
2023-04-18 7,380.60 7,534.90 7,380.60 7,534.90 0.0M
2023-04-13 7,889.00 7,889.00 7,889.00 7,889.00 0.0M
2023-04-12 7,698.30 7,698.30 7,698.30 7,698.30 0.0M
2023-04-10 7,707.40 7,716.50 7,707.40 7,716.50 0.0M
2023-04-07 7,707.40 7,798.20 7,707.40 7,798.20 0.0M
2023-04-06 7,716.50 7,716.50 7,607.50 7,607.50 0.0M
2023-04-05 7,534.90 7,743.70 7,534.90 7,743.70 0.0M
2023-04-04 7,389.60 7,807.20 7,389.60 7,807.20 0.0M
2023-04-03 7,816.30 7,816.30 7,807.20 7,807.20 0.0M
2023-03-31 7,916.20 7,916.20 7,861.70 7,861.70 0.0M
2023-03-30 7,934.30 7,934.30 7,916.20 7,916.20 0.0M
2023-03-29 7,861.70 7,943.40 7,861.70 7,934.30 0.0M
2023-03-28 7,852.60 7,852.60 7,852.60 7,852.60 0.0M
2023-03-27 7,988.80 7,988.80 7,852.60 7,852.60 0.0M
2023-03-24 8,016.00 8,016.00 7,988.80 7,988.80 0.0M
2023-03-23 7,979.70 8,016.00 7,979.70 8,016.00 0.0M
2023-03-22 8,007.00 8,007.00 7,979.70 7,979.70 0.0M
2023-03-21 7,997.90 8,007.00 7,997.90 8,007.00 0.0M
2023-03-20 8,052.40 8,052.40 7,997.90 7,997.90 0.0M
2023-03-17 8,070.50 8,070.50 7,970.70 8,052.40 0.0M
2023-03-16 8,079.60 8,079.60 8,070.50 8,079.60 0.0M
2023-03-15 8,079.60 8,079.60 8,079.60 8,079.60 0.0M
2023-03-14 7,997.90 8,097.70 7,997.90 8,097.70 0.0M
2023-03-13 8,125.00 8,125.00 8,079.60 8,079.60 0.0M
2023-03-10 7,988.80 8,125.00 7,988.80 8,125.00 0.0M
2023-03-09 8,115.90 8,115.90 8,115.90 8,115.90 0.0M
2023-03-08 8,115.90 8,115.90 8,115.90 8,115.90 0.0M
2023-03-07 8,106.80 8,125.00 8,106.80 8,115.90 0.0M
2023-03-06 8,034.20 8,106.80 8,034.20 8,106.80 0.0M
2023-03-03 8,106.80 8,125.00 8,043.30 8,106.80 0.1M
2023-03-02 8,016.00 8,106.80 8,016.00 8,106.80 0.0M
2023-03-01 8,125.00 8,125.00 8,106.80 8,106.80 0.0M
2023-02-28 8,125.00 8,125.00 8,125.00 8,125.00 0.0M
2023-02-27 8,034.20 8,134.10 7,988.80 8,106.80 0.1M
2023-02-24 8,061.40 8,134.10 8,061.40 8,134.10 0.0M
2023-02-23 8,034.20 8,061.40 7,861.70 8,061.40 0.0M
2023-02-22 8,007.00 8,106.80 7,988.80 8,106.80 0.1M
2023-02-21 8,097.70 8,106.80 8,097.70 8,106.80 0.0M
2023-02-20 8,079.60 8,115.90 8,079.60 8,115.90 0.0M
2023-02-17 8,115.90 8,125.00 7,988.80 8,115.90 0.0M
2023-02-16 8,125.00 8,125.00 8,052.40 8,125.00 0.0M
2023-02-15 7,988.80 8,134.10 7,898.00 8,125.00 0.0M
2023-02-14 8,125.00 8,125.00 7,907.10 7,907.10 0.0M
2023-02-13 8,125.00 8,152.20 7,988.80 8,125.00 0.0M
2023-02-10 7,988.80 8,125.00 7,988.80 8,125.00 0.0M
2023-02-09 7,898.00 8,070.50 7,852.60 7,988.80 0.0M
2023-02-08 8,134.10 8,152.20 7,616.60 7,898.00 0.0M
2023-02-07 8,079.60 8,134.10 8,079.60 8,134.10 0.0M
2023-02-06 8,079.60 8,125.00 7,988.80 8,125.00 0.0M
2023-02-03 7,988.80 8,125.00 7,988.80 8,125.00 0.0M
2023-02-02 8,125.00 8,161.30 7,898.00 7,898.00 0.0M
2023-02-01 8,143.10 8,143.10 8,079.60 8,143.10 0.0M
2023-01-31 8,170.40 8,170.40 8,125.00 8,161.30 0.0M
2023-01-30 8,143.10 8,188.50 8,143.10 8,170.40 0.0M
2023-01-27 8,106.80 8,143.10 8,106.80 8,143.10 0.0M
2023-01-19 8,079.60 8,143.10 8,079.60 8,143.10 0.0M
2023-01-18 8,134.10 8,134.10 8,134.10 8,134.10 0.0M
2023-01-17 8,079.60 8,143.10 8,079.60 8,134.10 0.0M
2023-01-16 8,079.60 8,134.10 8,034.20 8,134.10 0.0M
2023-01-13 8,134.10 8,134.10 8,125.00 8,125.00 0.0M
2023-01-12 8,079.60 8,125.00 8,034.20 8,125.00 0.0M
2023-01-11 8,079.60 8,134.10 8,034.20 8,125.00 0.0M
2023-01-10 8,125.00 8,125.00 7,816.30 8,125.00 0.0M
2023-01-09 8,134.10 8,134.10 8,125.00 8,125.00 0.0M
2023-01-06 8,134.10 8,134.10 8,134.10 8,134.10 0.0M
2023-01-05 8,134.10 8,143.10 8,134.10 8,143.10 0.0M
2023-01-04 8,134.10 8,143.10 7,988.80 8,134.10 0.0M
2023-01-03 8,170.40 8,170.40 8,143.10 8,143.10 0.0M