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

14.55
0.20
(1.39%)
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
(2026-05-18) 		2.35 19.58% 4,629,300 -7,000 0
11.90
14.55
14.55
2 tháng
(2026-04-20) 		2.60 22.13% 5,838,800 -49,000 0
11.75
14.55
14.55
3 tháng
(2026-03-19) 		2.85 24.78% 7,438,900 -158,500 -0.1
11.35
14.55
14.55
6 tháng
(2025-12-19) 		-0.65 -4.33% 15,389,200 -1,027,600 -12.1
11.35
15.45
14.55
12 tháng
(2025-06-23) 		1.80 14.34% 47,079,200 -789,800 -5.8
11.35
15.60
14.55
24 tháng
(2024-06-27) 		5.88 69.38% 121,748,700 43,069 3.2
8.22
15.60
14.55
36 tháng
(2023-08-11) 		8.21 133.78% 147,375,320 52,669 3.3
5.75
15.60
14.55
60 tháng
(2022-11-07) 		8.79 157.97% 147,375,320 52,669 3.3
5.56
15.60
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
13.30
 509,300 13.50 13.50 13.15 29,400 25,100 0.1
27/05/2025
13.50
 426,000 13.80 13.80 13.40 3,700 33,600 -0.4
26/05/2025
13.75
 486,900 13.55 13.80 13.40 25,000 31,200 -0.1
23/05/2025
13.50
 508,600 13.30 13.60 13.25 4,400 4,400 0.0
22/05/2025
13.30
 370,000 13.20 13.35 13.10 17,800 5,100 0
21/05/2025
13.25
 276,800 13.40 13.45 13.15 15,300 14,200 0.0
20/05/2025
13.40
 412,400 13.10 13.50 13.05 59,300 8,500 0.7
19/05/2025
13.15
 259,900 13.25 13.30 13 21,300 8,300 0
16/05/2025
13.25
 469,800 13.10 13.30 12.95 65,300 43,300 0
15/05/2025
13.20
 535,300 13.55 13.70 13.10 17,800 73,800 0
14/05/2025
13.55
 514,500 13.45 13.60 13.20 51,200 27,400 0
13/05/2025
13.35
 442,100 13.20 13.60 13.10 56,100 46,800 0
12/05/2025
13.25
 471,100 13.40 13.55 13 0 29,000 0
09/05/2025
13.45
 605,500 13.65 13.75 13.30 102,000 8,700 0
08/05/2025
13.50
 1,013,700 12.60 13.50 12.60 82,000 70,000 0
07/05/2025
12.60
 254,600 12.60 12.70 12.55 35,900 11,500 0
06/05/2025
12.65
 266,400 12.70 12.80 12.60 22,000 11,100 0
05/05/2025
12.70
 463,600 12.60 12.75 12.45 89,800 0 0
29/04/2025
12.55
 370,900 12.50 12.65 12.25 38,500 16,700 0.3
28/04/2025
12.55
 312,000 12.65 12.80 12.45 19,500 12,800 0.1
25/04/2025
12.75
 344,700 12.85 12.85 12.55 8,000 34,500 -0.3
24/04/2025
12.75
 544,900 12.60 12.85 12.50 64,900 19,300 0.6
23/04/2025
12.65
 446,100 12.30 12.70 12.25 57,600 19,100 0.5
22/04/2025
12.30
 538,700 12.35 12.60 11.85 95,600 24,200 0.9
21/04/2025
12.35
 376,600 12.30 12.35 11.95 39,800 13,300 0.3
18/04/2025
12.25
 571,200 12.10 12.50 12.05 51,900 76,400 -0.3
17/04/2025
12.20
 336,600 11.90 12.20 11.80 33,900 17,400 0.2
16/04/2025
12
 208,800 12.10 12.15 11.80 5,800 8,900 -0.0
15/04/2025
12.05
 466,100 11.85 12.10 11.65 65,700 50,100 0.2
14/04/2025
12
 385,700 11.65 12 11.45 38,700 104,900 -0.8
11/04/2025
11.75
 654,500 11.70 11.80 11.20 50,400 38,100 0.1
10/04/2025
11.40
 251,600 11.40 11.40 11.35 0 13,100 -0.1
09/04/2025
10.70
 525,100 10.35 11.20 10.35 129,100 31,200 1.0
08/04/2025
11.10
 514,700 11.50 11.50 11.10 185,857 89,800 1.1
04/04/2025
11.90
 680,400 11.30 11.90 11.30 87,800 51,900 0.4
03/04/2025
12.10
 659,400 12.70 12.70 12.10 152,200 27,800 1.5
02/04/2025
13
 384,000 12.70 13 12.65 24,700 24,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |