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

11.90
-0.10
(-0.83%)
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
(2026-07-01) 		0.15 1.27% 2,376,200 -25,835 0
11.60
12.40
11.90
2 tháng
(2026-06-01) 		1.38 12.94% 8,524,100 8,565 0
10.62
12.55
11.90
3 tháng
(2026-05-04) 		2.13 21.52% 10,456,600 12,265 0
9.87
12.55
11.90
6 tháng
(2026-02-02) 		1.21 11.20% 14,269,700 -443,535 -3.9
9.46
12.55
11.90
12 tháng
(2025-08-05) 		1.46 13.83% 46,413,700 -309,135 -1.6
9.46
13
11.90
24 tháng
(2024-08-12) 		4.59 62.02% 117,961,300 -266 2.4
7.35
13
11.90
36 tháng
(2023-08-16) 		6.88 134.60% 152,712,620 70,934 3.3
4.80
13
11.90
60 tháng
(2022-11-07) 		7.36 158.87% 152,712,620 70,934 3.3
4.64
13
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
9.92
 14,900 9.96 10 9.88 100 900 -0.0
09/03/2026
9.92
 21,100 10.25 10.29 9.75 100 900 -0.0
06/03/2026
10.29
 65,900 10.29 10.33 10 100 3,900 -0.0
05/03/2026
10.38
 26,500 10.38 10.46 10.29 0 2,200 -0.0
04/03/2026
10.42
 17,400 10.38 10.46 10.29 0 4,300 -0.1
03/03/2026
10.42
 39,300 10.58 10.58 10.42 100 4,400 -0.1
02/03/2026
10.58
 49,700 10.58 10.67 10.42 100 28,400 -0.4
27/02/2026
10.67
 51,000 10.71 10.79 10.58 0 4,600 -0.1
26/02/2026
10.71
 53,800 10.71 10.83 10.71 0 6,300 -0.1
25/02/2026
10.79
 63,100 10.75 10.83 10.63 100 7,000 -0.1
24/02/2026
10.75
 62,200 10.71 10.83 10.63 0 6,300 -0.1
23/02/2026
10.79
 89,100 10.79 10.83 10.67 0 3,200 -0.0
13/02/2026
10.79
 44,200 10.58 10.79 10.17 0 13,900 -0.2
12/02/2026
10.58
 65,300 10.46 10.58 10.21 100 10,700 -0.1
11/02/2026
10.42
 70,000 10.67 10.67 10.42 0 12,000 -0.2
10/02/2026
10.75
 64,500 10.71 10.83 10.58 0 19,200 -0.2
09/02/2026
10.71
 57,100 10.79 10.83 10.54 0 20,400 -0.3
06/02/2026
10.79
 51,900 10.67 10.79 10.58 0 20,400 -0.3
05/02/2026
10.67
 96,500 10.83 10.83 10.54 0 28,000 -0.4
04/02/2026
10.79
 75,600 10.88 10.96 10.54 0 25,100 -0.3
03/02/2026
10.79
 122,000 10.67 10.79 10.42 100 28,400 -0.4
02/02/2026
10.79
 151,100 11 11.13 10.63 100 37,000 -0.5
30/01/2026
11.08
 156,200 11 11.13 10.88 22,900 38,600 -0.2
29/01/2026
11.25
 55,500 11.17 11.25 10.92 100 23,700 -0.3
28/01/2026
11.25
 99,200 11.88 11.88 11.25 0 30,500 -0.4
27/01/2026
11.96
 67,400 11.96 12 11.83 0 21,000 -0.3
26/01/2026
12
 112,600 12.17 12.29 11.92 0 8,300 -0.1
23/01/2026
12.29
 104,200 12.58 12.58 12.29 0 38,300 -0.6
22/01/2026
12.58
 95,700 12.92 12.92 12.46 0 55,400 -0.8
21/01/2026
12.88
 416,100 12.13 12.88 12.04 8,400 51,000 -0.6
20/01/2026
12.04
 115,200 11.96 12.04 11.83 0 5,300 -0.1
19/01/2026
11.92
 170,900 11.88 12 11.79 3,600 3,900 -0.0
16/01/2026
11.88
 160,200 11.58 11.96 11.54 15,700 22,800 -0.1
15/01/2026
11.67
 166,300 11.96 12.13 11.54 10,900 33,700 -0.3
14/01/2026
12.13
 184,200 12.08 12.25 11.58 23,500 80,300 -0.8
13/01/2026
12.13
 180,000 12 12.13 11.58 0 46,400 -0.7
12/01/2026
12.04
 111,200 12.08 12.13 11.67 0 45,200 -0.6
09/01/2026
11.96
 127,200 11.92 12.04 11.67 0 63,800 -0.9
08/01/2026
12
 143,300 12.13 12.13 11.83 0 41,700 -0.6
07/01/2026
12.08
 372,100 12.25 12.25 11.92 77,800 30,000 0.7
06/01/2026
12.29
 258,100 12.50 12.50 12.13 36,800 9,800 0.4
05/01/2026
12.50
 189,600 12.50 12.50 12.38 0 28,600 -0.4
31/12/2025
12.54
 214,000 12.71 12.71 12.42 700 31,900 -0.5
30/12/2025
12.67
 271,800 12.63 12.75 12.54 56,900 4,700 0.8
29/12/2025
12.58
 250,700 12.67 12.67 12.54 55,800 1,600 0.8
26/12/2025
12.67
 306,900 12.63 12.71 12.54 65,300 6,200 0.9
25/12/2025
12.67
 388,600 12.75 12.79 12.63 25,700 13,500 0.2
24/12/2025
12.71
 406,500 12.46 12.75 12.29 0 59,400 -0.9
23/12/2025
12.50
 674,900 12.58 12.83 12.42 0 105,600 -1.6
22/12/2025
12.54
 310,700 12.58 12.67 12.50 27,700 24,400 0.0
19/12/2025
12.50
 347,500 12.71 12.75 12.46 0 72,000 -1.1
18/12/2025
12.75
 398,100 12.63 12.83 12.46 51,900 26,800 0.4
17/12/2025
12.63
 416,500 12.58 12.83 12.54 117,700 8,900 1.6
16/12/2025
12.63
 495,800 12.67 12.79 12.46 127,600 38,800 1.3
15/12/2025
12.67
 340,700 12.88 12.96 12.54 26,300 32,900 -0.1
12/12/2025
13
 370,200 13.08 13.21 12.79 50,700 42,600 0.1
11/12/2025
13
 588,700 12.83 13.33 12.83 80,600 32,200 0.8
10/12/2025
12.92
 437,500 12.83 12.96 12.67 51,200 48,800 0.0
09/12/2025
12.92
 544,900 12.50 13 12.46 111,700 5,900 1.6
08/12/2025
12.58
 408,600 12.63 12.71 12.54 54,000 26,300 0.4
05/12/2025
12.67
 469,000 12.54 12.71 12.38 36,800 31,200 0.1
04/12/2025
12.67
 619,500 12.38 12.79 12.17 104,400 44,100 0.9
03/12/2025
12.42
 455,600 12.46 12.58 12.29 2,600 37,700 -0.5
02/12/2025
12.54
 544,200 12.46 12.67 12.21 32,300 43,200 -0.2
01/12/2025
12.42
 477,500 12.21 12.42 12 64,600 2,500 0.9
28/11/2025
12.25
 444,100 12.21 12.29 12.13 30,400 29,400 0.0
27/11/2025
12.25
 517,300 12.58 12.63 11.92 47,700 28,600 0.3
26/11/2025
12.50
 585,400 12.71 12.79 12.17 100 20,000 -0.3
25/11/2025
12.63
 969,000 12.17 12.92 12.13 143,900 31,800 1.7
24/11/2025
12.25
 253,700 12.42 12.46 12.17 10,700 0 0.2
21/11/2025
12.25
 257,500 12.04 12.33 12 8,600 2,200 0.1
20/11/2025
12.17
 339,300 11.96 12.42 11.96 26,600 3,300 0.3
19/11/2025
12.04
 231,000 12.21 12.29 11.96 23,900 11,100 0.2
18/11/2025
12.21
 262,700 12.25 12.33 12 0 3,100 -0.0
17/11/2025
12.29
 298,600 12.33 12.38 12.17 17,500 9,000 0.1
14/11/2025
12.38
 506,400 11.75 12.46 11.63 38,800 2,400 0.5
13/11/2025
11.83
 466,600 12 12.04 11.67 7,700 25,600 -0.3
12/11/2025
12.04
 603,300 12.04 12.08 11.54 17,500 2,000 0.2
11/11/2025
12
 486,400 11.96 12.08 11.75 15,000 6,500 0.1
10/11/2025
11.83
 855,700 11.13 11.83 11 32,900 6,100 0.4
07/11/2025
11.08
 143,700 11.04 11.08 10.96 6,800 3,500 0.0
06/11/2025
11.08
 203,100 11.13 11.17 11 9,800 9,100 0.0
05/11/2025
11.08
 438,900 10.96 11.13 10.79 7,300 0 0.1
04/11/2025
11.04
 375,000 11.21 11.25 10.92 7,800 5,300 0.0
03/11/2025
11.17
 215,400 11.08 11.21 11.04 9,600 0 0.1
31/10/2025
11.17
 242,500 11.21 11.25 11 1,500 0 0.0
30/10/2025
11.13
 250,500 11 11.17 10.92 23,700 0 0.3
29/10/2025
11.04
 154,000 11.08 11.25 11 5,700 0 0.1
28/10/2025
11.13
 200,700 11.25 11.33 11 4,300 18,000 -0.2
27/10/2025
11.17
 309,100 10.79 11.21 10.75 9,900 0 0.1
24/10/2025
10.79
 247,300 10.46 10.83 10.42 23,200 0 0.3
23/10/2025
10.46
 138,100 10.46 10.50 10.33 16,200 0 0.2
22/10/2025
10.46
 177,600 10.29 10.46 10.25 10,700 0 0.1
21/10/2025
10.33
 246,800 10.13 10.33 10.13 10,800 0 0.1
20/10/2025
10.13
 185,500 10.17 10.25 10.08 3,600 100 0.0
17/10/2025
10.21
 381,700 10.08 10.33 10.08 0 0 0
16/10/2025
10.21
 316,100 10.17 10.38 10.13 100 1,000 -0.0
15/10/2025
10.17
 322,900 10.29 10.33 10.13 0 100 -0.0
14/10/2025
10.29
 118,700 10.33 10.38 10.25 200 0 0.0
13/10/2025
10.38
 133,200 10.33 10.46 10.29 8,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |