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

11.90
-0.35
(-2.86%)
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
(2026-04-01) 		0.30 2.59% 2,324,700 -118,300 0
11.35
12.30
11.90
2 tháng
(2026-03-02) 		-0.80 -6.30% 2,959,500 -212,700 -0.9
11.35
12.70
11.90
3 tháng
(2026-02-02) 		-1.05 -8.11% 4,076,900 -454,800 -3.9
11.35
12.95
11.90
6 tháng
(2025-11-03) 		-1.50 -11.19% 25,553,600 -266,500 -1.0
11.35
15.60
11.90
12 tháng
(2025-05-06) 		-0.75 -5.93% 55,012,000 -762,800 -7.3
11.35
15.60
11.90
24 tháng
(2024-05-13) 		1.80 17.79% 122,920,100 59,669 3.3
8.22
15.60
11.90
36 tháng
(2023-08-11) 		5.76 93.87% 142,519,820 59,669 3.3
5.75
15.60
11.90
60 tháng
(2022-11-07) 		6.34 113.92% 142,519,820 59,669 3.3
5.56
15.60
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
14.90
 477,500 14.65 14.90 14.40 64,600 2,500 0.9
28/11/2025
14.70
 444,100 14.65 14.75 14.55 30,400 29,400 0.0
27/11/2025
14.70
 517,300 15.10 15.15 14.30 47,700 28,600 0.3
26/11/2025
15
 585,400 15.25 15.35 14.60 100 20,000 -0.3
25/11/2025
15.15
 969,000 14.60 15.50 14.55 143,900 31,800 1.7
24/11/2025
14.70
 253,700 14.90 14.95 14.60 10,700 0 0.2
21/11/2025
14.70
 257,500 14.45 14.80 14.40 8,600 2,200 0.1
20/11/2025
14.60
 339,300 14.35 14.90 14.35 26,600 3,300 0.3
19/11/2025
14.45
 231,000 14.65 14.75 14.35 23,900 11,100 0.2
18/11/2025
14.65
 262,700 14.70 14.80 14.40 0 3,100 -0.0
17/11/2025
14.75
 298,600 14.80 14.85 14.60 17,500 9,000 0.1
14/11/2025
14.85
 506,400 14.10 14.95 13.95 38,800 2,400 0.5
13/11/2025
14.20
 466,600 14.40 14.45 14 7,700 25,600 -0.3
12/11/2025
14.45
 603,300 14.45 14.50 13.85 17,500 2,000 0.2
11/11/2025
14.40
 486,400 14.35 14.50 14.10 15,000 6,500 0.1
10/11/2025
14.20
 855,700 13.35 14.20 13.20 32,900 6,100 0.4
07/11/2025
13.30
 143,700 13.25 13.30 13.15 6,800 3,500 0.0
06/11/2025
13.30
 203,100 13.35 13.40 13.20 9,800 9,100 0.0
05/11/2025
13.30
 438,900 13.15 13.35 12.95 7,300 0 0.1
04/11/2025
13.25
 375,000 13.45 13.50 13.10 7,800 5,300 0.0
03/11/2025
13.40
 215,400 13.30 13.45 13.25 9,600 0 0.1
31/10/2025
13.40
 242,500 13.45 13.50 13.20 1,500 0 0.0
30/10/2025
13.35
 250,500 13.20 13.40 13.10 23,700 0 0.3
29/10/2025
13.25
 154,000 13.30 13.50 13.20 5,700 0 0.1
28/10/2025
13.35
 200,700 13.50 13.60 13.20 4,300 18,000 -0.2
27/10/2025
13.40
 309,100 12.95 13.45 12.90 9,900 0 0.1
24/10/2025
12.95
 247,300 12.55 13 12.50 23,200 0 0.3
23/10/2025
12.55
 138,100 12.55 12.60 12.40 16,200 0 0.2
22/10/2025
12.55
 177,600 12.35 12.55 12.30 10,700 0 0.1
21/10/2025
12.40
 246,800 12.15 12.40 12.15 10,800 0 0.1
20/10/2025
12.15
 185,500 12.20 12.30 12.10 3,600 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |