HOSE · NO1 · stock
911 Group Joint Stock Company (NO1) stock price history
Every HOSE trading session of 911 Group Joint Stock Company from Nov 28, 2022 to Sep 28, 2026: 935 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NO1 adjusted close, 2022 to 2026
- ₫11,910
- All time high, 2024
- ₫7,150
- 52 week high, ₫3,610 low
- 935
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
NO1 key facts
- 911 Group Joint Stock Company (NO1) closed at ₫3,900 on Sep 28, 2026 on HOSE.
- NO1's all time high close is ₫11,910, set on Nov 22, 2024; its all time low close is ₫3,790 on Sep 24, 2026.
- NO1's 52 week range is ₫3,610 to ₫7,150.
- NO1 returned -42.9% over the year to Sep 28, 2026.
- Since Nov 28, 2022 NO1 returned -54%, -18.4% a year compounded.
- NO1's deepest drawdown was -68.2% from Nov 22, 2024 to Sep 24, 2026.
- DataCedar holds 935 daily sessions of NO1 history from Nov 28, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NO1 price chart, 2022 to 2026
NO1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | -21.7% |
| 6 months | -33.3% |
| Year to date | -38.0% |
| 1 year | -42.9% |
| 3 years | -46.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 28, 2022 | -54.1% |
| Compound annual growth, 3.8 years | -18.4% |
NO1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫11,910 on Nov 22, 2024
- All time low close
- ₫3,790 on Sep 24, 2026
- 52 week high
- ₫7,150 on Oct 2, 2025
- 52 week low
- ₫3,610 on Sep 25, 2026
- Deepest drawdown
- -68.2% from Nov 22, 2024 to Sep 24, 2026, not yet recovered
- Best single session
- +7.0% on Aug 1, 2025
- Worst single session
- -7.1% on Apr 3, 2025
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +34%
- Worst calendar year
- 2025, -35%
NO1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 28, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,350 | ₫7,130 | ₫3,610 | ₫3,900 | -38.0% | 7.7M | 179 |
| 2025 | ₫10,030 | ₫10,030 | ₫5,820 | ₫6,290 | -35.2% | 34.6M | 249 |
| 2024 | ₫9,770 | ₫11,910 | ₫5,570 | ₫9,710 | -0.6% | 94.2M | 250 |
| 2023 | ₫7,310 | ₫10,370 | ₫5,280 | ₫9,770 | +33.7% | 11.3M | 232 |
| 2022 | ₫8,700 | ₫9,350 | ₫6,800 | ₫7,310 | n/a | 4M | 25 |
NO1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫3,900 | -18.1% |
| August 2026 | ₫4,760 | -0.8% |
| July 2026 | ₫4,800 | -3.6% |
| June 2026 | ₫4,980 | +3.5% |
| May 2026 | ₫4,810 | -11.9% |
| April 2026 | ₫5,460 | -4.4% |
| March 2026 | ₫5,710 | -2.4% |
| February 2026 | ₫5,850 | -1.7% |
| January 2026 | ₫5,950 | -5.4% |
| December 2025 | ₫6,290 | -3.5% |
| November 2025 | ₫6,520 | +8.1% |
| October 2025 | ₫6,030 | -11.7% |
About the NO1 data
Daily bars. 935 sessions from Nov 28, 2022 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NO1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NHT Nam Hoa Trading and Production Corporation
- NKG Nam Kim Steel Joint Stock Company
- NLG Nam Long Investment Corporation
- NNC Nui Nho Stone Co-Operation
- NSC Vietnam National Seed Group Joint Stock Company
- NT2 PetroVietnam Power Nhon Trach 2 Joint Stock Company
- NTC Nam Tan Uyen Joint Stock Corporation
- NTL Tu Liem Urban Development Joint Stock Company
Common questions
NO1 share price history
