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)
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
01/04/2025
12.65
 330,300 12.65 12.75 12.50 30,800 7,100 0.3
31/03/2025
12.65
 322,300 12.70 12.80 12.60 17,800 19,600 -0.0
28/03/2025
12.70
 269,000 12.70 12.80 12.60 800 11,200 -0.1
27/03/2025
12.75
 229,300 12.80 12.90 12.70 34,900 0 0.4
26/03/2025
12.85
 338,100 12.60 12.90 12.50 54,500 2,100 0.7
25/03/2025
12.70
 858,100 12.95 12.95 12.20 0 0 0
24/03/2025
12.95
 262,600 12.90 12.95 12.75 0 29,200 -0.4
21/03/2025
12.95
 300,100 13.25 13.25 12.95 0 0 0
20/03/2025
13.20
 700,200 12.70 13.40 12.55 96,000 50,400 0.6
19/03/2025
12.80
 455,500 13.10 13.15 12.75 1,200 6,100 -0.1
18/03/2025
13.15
 504,700 13.05 13.30 12.95 0 35,400 -0.5
17/03/2025
13
 815,500 12.35 13 12.30 92,800 8,200 1.1
14/03/2025
12.30
 438,000 12.30 12.50 12.15 0 15,600 -0.2
13/03/2025
12.30
 210,700 12.35 12.40 12.20 0 2,600 -0.0
12/03/2025
12.35
 416,600 12.30 12.40 12.10 22,200 6,500 0.2
11/03/2025
12.25
 425,900 12.25 12.35 12 15,100 0 0.2
10/03/2025
12.25
 252,000 12.10 12.30 12.10 18,100 0 0.2
07/03/2025
12.25
 295,300 12.35 12.50 12.20 25,200 0 0.3
06/03/2025
12.45
 301,500 12.35 12.50 12.25 11,000 8,800 0.0
05/03/2025
12.40
 228,200 12.55 12.60 12.30 0 12,900 -0.2
04/03/2025
12.50
 435,300 12.30 12.50 12.10 0 7,400 -0.1
03/03/2025
12.25
 342,000 12.15 12.35 12.10 5,800 8,000 -0.0
28/02/2025
12.15
 243,500 12.20 12.25 12 3,500 7,000 -0.0
27/02/2025
12.20
 234,800 12.30 12.35 12.05 2,300 5,100 -0.0
26/02/2025
12.20
 334,900 12.20 12.60 12.10 9,200 21,500 -0.2
25/02/2025
12.20
 398,400 12.10 12.25 11.90 23,200 0 0.3
24/02/2025
12.10
 314,800 12.30 12.30 12 9,100 5,800 0.0
21/02/2025
12.25
 304,100 12.40 12.45 12.10 5,500 0 0.1
20/02/2025
12.35
 843,100 11.60 12.45 11.55 39,800 5,700 0.4
19/02/2025
11.65
 535,800 11.85 11.95 11.55 14,800 0 0.2
18/02/2025
11.95
 528,000 11.80 12.20 11.55 11,900 39,600 -0.3
17/02/2025
11.65
 565,900 10.95 11.65 10.95 800 0 0.0
14/02/2025
10.90
 234,100 10.85 11 10.85 19,400 0 0.2
13/02/2025
10.90
 248,900 11 11 10.80 16,100 0 0.2
12/02/2025
11
 286,500 11 11 10.85 6,900 0 0.1
11/02/2025
10.90
 398,400 11 11.15 10.70 17,700 8,100 0.1
10/02/2025
11.05
 400,600 11.20 11.25 11 44,300 16,200 0.3
07/02/2025
11.05
 976,100 10.40 11.05 10.35 13,000 0 0.1
06/02/2025
10.35
 201,200 10.45 10.50 10.30 6,400 1,600 0.0
05/02/2025
10.45
 272,600 10.50 10.55 10.40 9,700 0 0.1
04/02/2025
10.45
 454,500 10.25 10.50 10.20 41,100 0 0.4
03/02/2025
10.20
 168,700 10.30 10.35 10.15 8,700 0 0.1
24/01/2025
10.25
 226,700 10.15 10.25 10.10 8,800 9,800 -0.0
23/01/2025
10.15
 192,900 10.10 10.20 10.05 2,700 33,300 -0.3
22/01/2025
10.05
 196,600 10.15 10.20 9.98 0 69,200 -0.7
21/01/2025
10.15
 123,700 10.25 10.30 10.05 2,000 23,200 -0.2
20/01/2025
10.15
 208,700 10.10 10.20 10.05 9,500 38,800 -0.3
17/01/2025
10.05
 176,700 10.10 10.15 10 4,700 33,900 -0.3
16/01/2025
10.10
 174,700 10.15 10.15 10.05 5,100 36,500 -0.3
15/01/2025
10.10
 206,000 10.05 10.15 9.99 1,100 37,400 -0.4
14/01/2025
10.05
 357,500 9.89 10.15 9.78 2,700 3,500 -0.0
13/01/2025
10.05
 145,700 10.10 10.15 10 0 5,300 -0.1
10/01/2025
10.10
 156,800 10.20 10.25 10.05 0 300 -0.0
09/01/2025
10.20
 266,800 10.25 10.40 10.15 11,100 6,588 0.0
08/01/2025
10.20
 171,900 10.30 10.35 10.15 0 8,800 -0.1
07/01/2025
10.20
 182,500 10.15 10.20 10.05 0 9,700 -0.1
06/01/2025
10.10
 237,000 10.05 10.30 10 0 1,600 -0.0
03/01/2025
10
 236,300 10.25 10.25 10 1,900 4,900 -0.0
02/01/2025
10.25
 164,000 10.20 10.35 10.20 0 300 -0.0
31/12/2024
10.30
 170,400 10.35 10.45 10.25 0 1,200 -0.0
30/12/2024
10.40
 184,900 10.50 10.50 10.35 0 7,300 -0.1
27/12/2024
10.45
 302,800 10.15 10.50 10.10 8,900 0 0.1
26/12/2024
10.10
 159,400 10.15 10.15 10.05 700 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |