Công ty Cổ phần Tập đoàn Cơ khí Công nghệ cao SIBA (sbg)

11.70
-0.05
(-0.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.20 -9.27% 653,400 -82,100 -1.0
11.40
12.95
11.75
2 tháng
(2026-01-16) 		-2.50 -17.54% 3,004,800 -545,000 -7.4
11.40
15.45
11.75
3 tháng
(2025-12-17) 		-3.40 -22.44% 8,723,000 -728,800 -9.9
11.40
15.45
11.75
6 tháng
(2025-09-18) 		-0.55 -4.47% 28,463,400 -93,000 -0.6
11.40
15.60
11.75
12 tháng
(2025-03-24) 		-1.20 -9.27% 64,032,000 30,357 -0.7
10.70
15.60
11.75
24 tháng
(2024-03-27) 		1.39 13.44% 124,915,700 217,569 3.5
8.22
15.60
11.75
36 tháng
(2023-08-11) 		5.61 91.42% 139,894,520 217,569 3.5
5.75
15.60
11.75
60 tháng
(2022-11-07) 		6.19 111.23% 139,894,520 217,569 3.5
5.56
15.60
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
12.25
 381,700 12.10 12.40 12.10 0 0 0
16/10/2025
12.25
 316,100 12.20 12.45 12.15 100 1,000 -0.0
15/10/2025
12.20
 322,900 12.35 12.40 12.15 0 100 -0.0
14/10/2025
12.35
 118,700 12.40 12.45 12.30 200 0 0.0
13/10/2025
12.45
 133,200 12.40 12.55 12.35 8,200 0 0.1
10/10/2025
12.50
 331,200 12.50 12.60 12.15 4,200 0 0.1
09/10/2025
12.50
 255,000 12.50 12.55 12.30 0 0 0
08/10/2025
12.50
 89,100 12.55 12.60 12.45 0 0 0
07/10/2025
12.50
 77,300 12.60 12.70 12.40 800 0 0.0
06/10/2025
12.55
 90,900 12.40 12.60 12.40 0 5,700 -0.1
03/10/2025
12.40
 81,700 12.40 12.40 12.30 0 10,200 -0.1
02/10/2025
12.40
 78,300 12.45 12.50 12.35 0 10,400 -0.1
01/10/2025
12.45
 92,700 12.50 12.55 12.40 0 5,700 -0.1
30/09/2025
12.45
 96,900 12.45 12.55 12.35 0 6,400 -0.1
29/09/2025
12.45
 116,500 12.40 12.50 12.30 0 300 -0.0
26/09/2025
12.35
 84,000 12.40 12.45 12.25 2,300 6,100 -0.0
25/09/2025
12.45
 134,000 12.30 12.50 12.25 0 700 -0.0
24/09/2025
12.35
 120,700 12.35 12.35 12.25 1,300 3,700 -0.0
23/09/2025
12.35
 125,600 12.30 12.45 12.25 1,400 6,200 -0.1
22/09/2025
12.30
 107,200 12.25 12.30 12.15 0 16,900 -0.2
19/09/2025
12.25
 108,000 12.30 12.35 12.20 0 10,900 -0.1
18/09/2025
12.30
 121,300 12.40 12.40 12.25 0 10,100 -0.1
17/09/2025
12.35
 120,800 12.45 12.50 12.20 0 12,000 -0.1
16/09/2025
12.45
 95,300 12.40 12.50 12.35 0 8,000 -0.1
15/09/2025
12.45
 165,300 12.65 12.65 12.25 0 4,500 -0.1
12/09/2025
12.65
 95,100 12.65 12.70 12.55 0 700 -0.0
11/09/2025
12.65
 130,200 12.60 12.65 12.45 0 7,500 -0.1
10/09/2025
12.60
 122,800 12.65 12.70 12.55 0 4,300 -0.1
09/09/2025
12.60
 139,500 12.55 12.60 12.45 12,000 8,300 0.0
08/09/2025
12.60
 149,300 12.65 12.70 12.50 11,000 6,400 0.1
05/09/2025
12.70
 129,000 12.70 12.80 12.65 0 10,200 -0.1
04/09/2025
12.75
 143,400 12.80 12.85 12.65 0 3,900 -0.0
03/09/2025
12.80
 209,300 12.90 12.90 12.75 0 4,900 -0.1
29/08/2025
12.90
 129,200 12.95 13 12.80 0 1,200 -0.0
28/08/2025
12.90
 159,000 12.75 12.90 12.65 0 4,100 0
27/08/2025
12.70
 142,400 12.80 12.85 12.65 0 600 -0.0
26/08/2025
12.80
 147,000 12.70 12.85 12.60 0 3,900 -0.0
25/08/2025
12.75
 127,500 12.80 12.85 12.65 0 7,300 -0.1
22/08/2025
12.85
 139,600 12.85 12.85 12.75 0 2,200 -0.0
21/08/2025
12.90
 146,800 12.90 12.95 12.80 0 5,900 -0.1
20/08/2025
12.90
 140,000 13.05 13.05 12.75 0 15,400 -0.2
19/08/2025
13.05
 233,700 12.80 13.05 12.70 1,900 4,300 -0.0
18/08/2025
12.75
 147,400 12.80 12.85 12.65 15,100 1,000 0.2
15/08/2025
12.80
 156,600 12.85 12.85 12.70 0 9,500 -0.1
14/08/2025
12.90
 357,700 12.80 13 12.45 12,800 13,600 -0.0
13/08/2025
12.90
 196,700 12.85 12.95 12.75 10,600 2,100 0.1
12/08/2025
12.95
 193,400 13 13 12.80 900 2,100 -0.0
11/08/2025
13
 243,500 12.80 13 12.80 19,100 12,100 0.1
08/08/2025
12.80
 228,300 12.85 12.90 12.65 4,900 1,800 0.0
07/08/2025
12.80
 207,400 12.70 12.85 12.55 0 3,000 -0.0
06/08/2025
12.65
 220,000 12.65 12.70 12.60 21,000 4,500 0.2
05/08/2025
12.65
 316,000 12.55 12.75 12.50 0 13,500 -0.2
04/08/2025
12.55
 160,800 12.60 12.65 12.50 0 6,400 -0.1
01/08/2025
12.60
 192,200 12.65 12.65 12.35 0 100 -0.0
31/07/2025
12.60
 203,900 12.50 12.65 12.45 0 0 0
30/07/2025
12.50
 179,100 12.45 12.60 12.40 700 0 0.0
29/07/2025
12.45
 143,900 12.45 12.50 12.30 200 0 0.0
28/07/2025
12.45
 199,200 12.40 12.50 12.35 25,300 1,900 0.3
25/07/2025
12.40
 153,400 12.35 12.45 12.30 0 10,900 -0.1
24/07/2025
12.35
 284,200 12.40 12.45 12.05 0 0 0
23/07/2025
12.35
 185,700 12.50 12.50 12.30 0 5,200 -0.1
22/07/2025
12.45
 194,500 12.30 12.50 12.20 0 6,200 -0.1
21/07/2025
12.25
 196,700 12.05 12.30 12.05 300 9,200 -0.1
18/07/2025
12.10
 147,600 12.10 12.15 12 1,900 27,100 -0.3
17/07/2025
12.10
 135,900 12.15 12.20 12.05 0 26,400 -0.3
16/07/2025
12.10
 183,600 12.10 12.15 11.75 500 35,200 -0.4
15/07/2025
12.10
 214,700 12.10 12.15 11.90 0 62,900 -0.8
14/07/2025
12.20
 229,800 12.15 12.20 12 0 41,600 -0.5
11/07/2025
12.20
 204,400 12.55 12.55 12.20 1,000 45,300 0
10/07/2025
12.50
 150,400 12.55 12.60 12.40 0 40,700 0
09/07/2025
12.50
 178,100 12.55 12.55 12.45 6,800 37,300 0
08/07/2025
12.60
 156,300 12.65 12.75 12.55 0 11,400 -0.1
07/07/2025
12.60
 225,300 12.60 12.65 12.45 0 22,700 -0.3
04/07/2025
12.55
 190,500 12.60 12.70 12.50 0 29,700 -0.4
03/07/2025
12.65
 166,400 12.65 12.75 12.60 0 14,200 -0.2
02/07/2025
12.65
 207,700 12.60 12.70 12.45 10,500 4,000 0.1
01/07/2025
12.60
 165,100 12.65 12.65 12.45 200 6,300 -0.1
30/06/2025
12.60
 162,000 12.55 12.60 12.50 1,100 300 0.0
27/06/2025
12.55
 164,700 12.55 12.55 12.45 0 11,600 -0.1
26/06/2025
12.55
 199,500 12.50 12.55 12.45 19,500 600 0.2
25/06/2025
12.55
 221,500 12.65 12.65 12.40 3,000 10,300 -0.1
24/06/2025
12.60
 195,500 12.55 12.65 12.40 0 51,600 -0.6
23/06/2025
12.55
 410,200 12.60 12.75 12.40 9,900 24,200 -0.2
20/06/2025
12.65
 190,200 12.75 12.75 12.55 11,800 12,600 -0.0
19/06/2025
12.70
 165,900 12.75 12.80 12.55 0 21,700 -0.3
18/06/2025
12.70
 237,800 12.70 12.85 12.60 24,500 17,100 0.1
17/06/2025
12.75
 161,800 12.80 12.80 12.60 16,900 13,400 0.0
16/06/2025
12.75
 224,900 12.50 12.80 12.45 15,900 19,400 -0.0
13/06/2025
12.55
 259,400 12.55 12.55 12.35 3,600 12,100 -0.1
12/06/2025
12.65
 368,500 12.60 12.80 12.45 76,400 45,900 0.4
11/06/2025
12.70
 236,000 12.65 12.70 12.35 0 52,800 -0.7
10/06/2025
12.70
 256,800 12.50 12.70 12.40 0 22,300 -0.3
09/06/2025
12.60
 769,600 12.70 12.75 12.35 66,100 26,500 0.5
06/06/2025
12.65
 302,000 13.30 13.40 12.65 0 90,000 -1.2
05/06/2025
13.30
 283,900 13.40 13.55 13.15 6,900 89,700 -1.1
04/06/2025
13.60
 426,300 13.45 13.70 13.35 51,600 15,000 0.5
03/06/2025
13.45
 267,100 13.50 13.55 13.35 22,900 6,900 0.2
02/06/2025
13.45
 311,700 13.25 13.50 13.20 32,300 24,000 0.1
30/05/2025
13.30
 260,500 13.35 13.35 13.15 17,700 16,800 0.0
29/05/2025
13.35
 243,000 13.25 13.35 13.15 7,400 4,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |