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)
10/10/2025
10.42
 331,200 10.42 10.50 10.13 4,200 0 0.1
09/10/2025
10.42
 255,000 10.42 10.46 10.25 0 0 0
08/10/2025
10.42
 89,100 10.46 10.50 10.38 0 0 0
07/10/2025
10.42
 77,300 10.50 10.58 10.33 800 0 0.0
06/10/2025
10.46
 90,900 10.33 10.50 10.33 0 5,700 -0.1
03/10/2025
10.33
 81,700 10.33 10.33 10.25 0 10,200 -0.1
02/10/2025
10.33
 78,300 10.38 10.42 10.29 0 10,400 -0.1
01/10/2025
10.38
 92,700 10.42 10.46 10.33 0 5,700 -0.1
30/09/2025
10.38
 96,900 10.38 10.46 10.29 0 6,400 -0.1
29/09/2025
10.38
 116,500 10.33 10.42 10.25 0 300 -0.0
26/09/2025
10.29
 84,000 10.33 10.38 10.21 2,300 6,100 -0.0
25/09/2025
10.38
 134,000 10.25 10.42 10.21 0 700 -0.0
24/09/2025
10.29
 120,700 10.29 10.29 10.21 1,300 3,700 -0.0
23/09/2025
10.29
 125,600 10.25 10.38 10.21 1,400 6,200 -0.1
22/09/2025
10.25
 107,200 10.21 10.25 10.13 0 16,900 -0.2
19/09/2025
10.21
 108,000 10.25 10.29 10.17 0 10,900 -0.1
18/09/2025
10.25
 121,300 10.33 10.33 10.21 0 10,100 -0.1
17/09/2025
10.29
 120,800 10.38 10.42 10.17 0 12,000 -0.1
16/09/2025
10.38
 95,300 10.33 10.42 10.29 0 8,000 -0.1
15/09/2025
10.38
 165,300 10.54 10.54 10.21 0 4,500 -0.1
12/09/2025
10.54
 95,100 10.54 10.58 10.46 0 700 -0.0
11/09/2025
10.54
 130,200 10.50 10.54 10.38 0 7,500 -0.1
10/09/2025
10.50
 122,800 10.54 10.58 10.46 0 4,300 -0.1
09/09/2025
10.50
 139,500 10.46 10.50 10.38 12,000 8,300 0.0
08/09/2025
10.50
 149,300 10.54 10.58 10.42 11,000 6,400 0.1
05/09/2025
10.58
 129,000 10.58 10.67 10.54 0 10,200 -0.1
04/09/2025
10.63
 143,400 10.67 10.71 10.54 0 3,900 -0.0
03/09/2025
10.67
 209,300 10.75 10.75 10.63 0 4,900 -0.1
29/08/2025
10.75
 129,200 10.79 10.83 10.67 0 1,200 -0.0
28/08/2025
10.75
 159,000 10.63 10.75 10.54 0 4,100 0
27/08/2025
10.58
 142,400 10.67 10.71 10.54 0 600 -0.0
26/08/2025
10.67
 147,000 10.58 10.71 10.50 0 3,900 -0.0
25/08/2025
10.63
 127,500 10.67 10.71 10.54 0 7,300 -0.1
22/08/2025
10.71
 139,600 10.71 10.71 10.63 0 2,200 -0.0
21/08/2025
10.75
 146,800 10.75 10.79 10.67 0 5,900 -0.1
20/08/2025
10.75
 140,000 10.88 10.88 10.63 0 15,400 -0.2
19/08/2025
10.88
 233,700 10.67 10.88 10.58 1,900 4,300 -0.0
18/08/2025
10.63
 147,400 10.67 10.71 10.54 15,100 1,000 0.2
15/08/2025
10.67
 156,600 10.71 10.71 10.58 0 9,500 -0.1
14/08/2025
10.75
 357,700 10.67 10.83 10.38 12,800 13,600 -0.0
13/08/2025
10.75
 196,700 10.71 10.79 10.63 10,600 2,100 0.1
12/08/2025
10.79
 193,400 10.83 10.83 10.67 900 2,100 -0.0
11/08/2025
10.83
 243,500 10.67 10.83 10.67 19,100 12,100 0.1
08/08/2025
10.67
 228,300 10.71 10.75 10.54 4,900 1,800 0.0
07/08/2025
10.67
 207,400 10.58 10.71 10.46 0 3,000 -0.0
06/08/2025
10.54
 220,000 10.54 10.58 10.50 21,000 4,500 0.2
05/08/2025
10.54
 316,000 10.46 10.63 10.42 0 13,500 -0.2
04/08/2025
10.46
 160,800 10.50 10.54 10.42 0 6,400 -0.1
01/08/2025
10.50
 192,200 10.54 10.54 10.29 0 100 -0.0
31/07/2025
10.50
 203,900 10.42 10.54 10.38 0 0 0
30/07/2025
10.42
 179,100 10.38 10.50 10.33 700 0 0.0
29/07/2025
10.38
 143,900 10.38 10.42 10.25 200 0 0.0
28/07/2025
10.38
 199,200 10.33 10.42 10.29 25,300 1,900 0.3
25/07/2025
10.33
 153,400 10.29 10.38 10.25 0 10,900 -0.1
24/07/2025
10.29
 284,200 10.33 10.38 10.04 0 0 0
23/07/2025
10.29
 185,700 10.42 10.42 10.25 0 5,200 -0.1
22/07/2025
10.38
 194,500 10.25 10.42 10.17 0 6,200 -0.1
21/07/2025
10.21
 196,700 10.04 10.25 10.04 300 9,200 -0.1
18/07/2025
10.08
 147,600 10.08 10.13 10 1,900 27,100 -0.3
17/07/2025
10.08
 135,900 10.13 10.17 10.04 0 26,400 -0.3
16/07/2025
10.08
 183,600 10.08 10.13 9.79 500 35,200 -0.4
15/07/2025
10.08
 214,700 10.08 10.13 9.92 0 62,900 -0.8
14/07/2025
10.17
 229,800 10.13 10.17 10 0 41,600 -0.5
11/07/2025
10.17
 204,400 10.46 10.46 10.17 1,000 45,300 0
10/07/2025
10.42
 150,400 10.46 10.50 10.33 0 40,700 0
09/07/2025
10.42
 178,100 10.46 10.46 10.38 6,800 37,300 0
08/07/2025
10.50
 156,300 10.54 10.63 10.46 0 11,400 -0.1
07/07/2025
10.50
 225,300 10.50 10.54 10.38 0 22,700 -0.3
04/07/2025
10.46
 190,500 10.50 10.58 10.42 0 29,700 -0.4
03/07/2025
10.54
 166,400 10.54 10.63 10.50 0 14,200 -0.2
02/07/2025
10.54
 207,700 10.50 10.58 10.38 10,500 4,000 0.1
01/07/2025
10.50
 165,100 10.54 10.54 10.38 200 6,300 -0.1
30/06/2025
10.50
 162,000 10.46 10.50 10.42 1,100 300 0.0
27/06/2025
10.46
 164,700 10.46 10.46 10.38 0 11,600 -0.1
26/06/2025
10.46
 199,500 10.42 10.46 10.38 19,500 600 0.2
25/06/2025
10.46
 221,500 10.54 10.54 10.33 3,000 10,300 -0.1
24/06/2025
10.50
 195,500 10.46 10.54 10.33 0 51,600 -0.6
23/06/2025
10.46
 410,200 10.50 10.63 10.33 9,900 24,200 -0.2
20/06/2025
10.54
 190,200 10.63 10.63 10.46 11,800 12,600 -0.0
19/06/2025
10.58
 165,900 10.63 10.67 10.46 0 21,700 -0.3
18/06/2025
10.58
 237,800 10.58 10.71 10.50 24,500 17,100 0.1
17/06/2025
10.63
 161,800 10.67 10.67 10.50 16,900 13,400 0.0
16/06/2025
10.63
 224,900 10.42 10.67 10.38 15,900 19,400 -0.0
13/06/2025
10.46
 259,400 10.46 10.46 10.29 3,600 12,100 -0.1
12/06/2025
10.54
 368,500 10.50 10.67 10.38 76,400 45,900 0.4
11/06/2025
10.58
 236,000 10.54 10.58 10.29 0 52,800 -0.7
10/06/2025
10.58
 256,800 10.42 10.58 10.33 0 22,300 -0.3
09/06/2025
10.50
 769,600 10.58 10.63 10.29 66,100 26,500 0.5
06/06/2025
10.54
 302,000 11.08 11.17 10.54 0 90,000 -1.2
05/06/2025
11.08
 283,900 11.17 11.29 10.96 6,900 89,700 -1.1
04/06/2025
11.33
 426,300 11.21 11.42 11.13 51,600 15,000 0.5
03/06/2025
11.21
 267,100 11.25 11.29 11.13 22,900 6,900 0.2
02/06/2025
11.21
 311,700 11.04 11.25 11 32,300 24,000 0.1
30/05/2025
11.08
 260,500 11.13 11.13 10.96 17,700 16,800 0.0
29/05/2025
11.13
 243,000 11.04 11.13 10.96 7,400 4,300 0.0
28/05/2025
11.08
 509,300 11.25 11.25 10.96 29,400 25,100 0.1
27/05/2025
11.25
 426,000 11.50 11.50 11.17 3,700 33,600 -0.4
26/05/2025
11.46
 486,900 11.29 11.50 11.17 25,000 31,200 -0.1
23/05/2025
11.25
 508,600 11.08 11.33 11.04 4,400 4,400 0.0
22/05/2025
11.08
 370,000 11 11.13 10.92 17,800 5,100 0

Chính sách bảo mật | Điều khoản sử dụng |