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)
21/05/2025
11.04
 276,800 11.17 11.21 10.96 15,300 14,200 0.0
20/05/2025
11.17
 412,400 10.92 11.25 10.88 59,300 8,500 0.7
19/05/2025
10.96
 259,900 11.04 11.08 10.83 21,300 8,300 0
16/05/2025
11.04
 469,800 10.92 11.08 10.79 65,300 43,300 0
15/05/2025
11
 535,300 11.29 11.42 10.92 17,800 73,800 0
14/05/2025
11.29
 514,500 11.21 11.33 11 51,200 27,400 0
13/05/2025
11.13
 442,100 11 11.33 10.92 56,100 46,800 0
12/05/2025
11.04
 471,100 11.17 11.29 10.83 0 29,000 0
09/05/2025
11.21
 605,500 11.38 11.46 11.08 102,000 8,700 0
08/05/2025
11.25
 1,013,700 10.50 11.25 10.50 82,000 70,000 0
07/05/2025
10.50
 254,600 10.50 10.58 10.46 35,900 11,500 0
06/05/2025
10.54
 266,400 10.58 10.67 10.50 22,000 11,100 0
05/05/2025
10.58
 463,600 10.50 10.63 10.38 89,800 0 0
29/04/2025
10.46
 370,900 10.42 10.54 10.21 38,500 16,700 0.3
28/04/2025
10.46
 312,000 10.54 10.67 10.38 19,500 12,800 0.1
25/04/2025
10.63
 344,700 10.71 10.71 10.46 8,000 34,500 -0.3
24/04/2025
10.63
 544,900 10.50 10.71 10.42 64,900 19,300 0.6
23/04/2025
10.54
 446,100 10.25 10.58 10.21 57,600 19,100 0.5
22/04/2025
10.25
 538,700 10.29 10.50 9.88 95,600 24,200 0.9
21/04/2025
10.29
 376,600 10.25 10.29 9.96 39,800 13,300 0.3
18/04/2025
10.21
 571,200 10.08 10.42 10.04 51,900 76,400 -0.3
17/04/2025
10.17
 336,600 9.92 10.17 9.83 33,900 17,400 0.2
16/04/2025
10
 208,800 10.08 10.13 9.83 5,800 8,900 -0.0
15/04/2025
10.04
 466,100 9.88 10.08 9.71 65,700 50,100 0.2
14/04/2025
10
 385,700 9.71 10 9.54 38,700 104,900 -0.8
11/04/2025
9.79
 654,500 9.75 9.83 9.33 50,400 38,100 0.1
10/04/2025
9.50
 251,600 9.50 9.50 9.46 0 13,100 -0.1
09/04/2025
8.92
 525,100 8.63 9.33 8.63 129,100 31,200 1.0
08/04/2025
9.25
 514,700 9.58 9.58 9.25 185,857 89,800 1.1
04/04/2025
9.92
 680,400 9.42 9.92 9.42 87,800 51,900 0.4
03/04/2025
10.08
 659,400 10.58 10.58 10.08 152,200 27,800 1.5
02/04/2025
10.83
 384,000 10.58 10.83 10.54 24,700 24,600 -0.0
01/04/2025
10.54
 330,300 10.54 10.63 10.42 30,800 7,100 0.3
31/03/2025
10.54
 322,300 10.58 10.67 10.50 17,800 19,600 -0.0
28/03/2025
10.58
 269,000 10.58 10.67 10.50 800 11,200 -0.1
27/03/2025
10.63
 229,300 10.67 10.75 10.58 34,900 0 0.4
26/03/2025
10.71
 338,100 10.50 10.75 10.42 54,500 2,100 0.7
25/03/2025
10.58
 858,100 10.79 10.79 10.17 0 0 0
24/03/2025
10.79
 262,600 10.75 10.79 10.63 0 29,200 -0.4
21/03/2025
10.79
 300,100 11.04 11.04 10.79 0 0 0
20/03/2025
11
 700,200 10.58 11.17 10.46 96,000 50,400 0.6
19/03/2025
10.67
 455,500 10.92 10.96 10.63 1,200 6,100 -0.1
18/03/2025
10.96
 504,700 10.88 11.08 10.79 0 35,400 -0.5
17/03/2025
10.83
 815,500 10.29 10.83 10.25 92,800 8,200 1.1
14/03/2025
10.25
 438,000 10.25 10.42 10.13 0 15,600 -0.2
13/03/2025
10.25
 210,700 10.29 10.33 10.17 0 2,600 -0.0
12/03/2025
10.29
 416,600 10.25 10.33 10.08 22,200 6,500 0.2
11/03/2025
10.21
 425,900 10.21 10.29 10 15,100 0 0.2
10/03/2025
10.21
 252,000 10.08 10.25 10.08 18,100 0 0.2
07/03/2025
10.21
 295,300 10.29 10.42 10.17 25,200 0 0.3
06/03/2025
10.38
 301,500 10.29 10.42 10.21 11,000 8,800 0.0
05/03/2025
10.33
 228,200 10.46 10.50 10.25 0 12,900 -0.2
04/03/2025
10.42
 435,300 10.25 10.42 10.08 0 7,400 -0.1
03/03/2025
10.21
 342,000 10.13 10.29 10.08 5,800 8,000 -0.0
28/02/2025
10.13
 243,500 10.17 10.21 10 3,500 7,000 -0.0
27/02/2025
10.17
 234,800 10.25 10.29 10.04 2,300 5,100 -0.0
26/02/2025
10.17
 334,900 10.17 10.50 10.08 9,200 21,500 -0.2
25/02/2025
10.17
 398,400 10.08 10.21 9.92 23,200 0 0.3
24/02/2025
10.08
 314,800 10.25 10.25 10 9,100 5,800 0.0
21/02/2025
10.21
 304,100 10.33 10.38 10.08 5,500 0 0.1
20/02/2025
10.29
 843,100 9.67 10.38 9.63 39,800 5,700 0.4
19/02/2025
9.71
 535,800 9.88 9.96 9.63 14,800 0 0.2
18/02/2025
9.96
 528,000 9.83 10.17 9.63 11,900 39,600 -0.3
17/02/2025
9.71
 565,900 9.13 9.71 9.13 800 0 0.0
14/02/2025
9.08
 234,100 9.04 9.17 9.04 19,400 0 0.2
13/02/2025
9.08
 248,900 9.17 9.17 9 16,100 0 0.2
12/02/2025
9.17
 286,500 9.17 9.17 9.04 6,900 0 0.1
11/02/2025
9.08
 398,400 9.17 9.29 8.92 17,700 8,100 0.1
10/02/2025
9.21
 400,600 9.33 9.38 9.17 44,300 16,200 0.3
07/02/2025
9.21
 976,100 8.67 9.21 8.63 13,000 0 0.1
06/02/2025
8.63
 201,200 8.71 8.75 8.58 6,400 1,600 0.0
05/02/2025
8.71
 272,600 8.75 8.79 8.67 9,700 0 0.1
04/02/2025
8.71
 454,500 8.54 8.75 8.50 41,100 0 0.4
03/02/2025
8.50
 168,700 8.58 8.63 8.46 8,700 0 0.1
24/01/2025
8.54
 226,700 8.46 8.54 8.42 8,800 9,800 -0.0
23/01/2025
8.46
 192,900 8.42 8.50 8.38 2,700 33,300 -0.3
22/01/2025
8.38
 196,600 8.46 8.50 8.32 0 69,200 -0.7
21/01/2025
8.46
 123,700 8.54 8.58 8.38 2,000 23,200 -0.2
20/01/2025
8.46
 208,700 8.42 8.50 8.38 9,500 38,800 -0.3
17/01/2025
8.38
 176,700 8.42 8.46 8.33 4,700 33,900 -0.3
16/01/2025
8.42
 174,700 8.46 8.46 8.38 5,100 36,500 -0.3
15/01/2025
8.42
 206,000 8.38 8.46 8.33 1,100 37,400 -0.4
14/01/2025
8.38
 357,500 8.24 8.46 8.15 2,700 3,500 -0.0
13/01/2025
8.38
 145,700 8.42 8.46 8.33 0 5,300 -0.1
10/01/2025
8.42
 156,800 8.50 8.54 8.38 0 300 -0.0
09/01/2025
8.50
 266,800 8.54 8.67 8.46 11,100 6,588 0.0
08/01/2025
8.50
 171,900 8.58 8.63 8.46 0 8,800 -0.1
07/01/2025
8.50
 182,500 8.46 8.50 8.38 0 9,700 -0.1
06/01/2025
8.42
 237,000 8.38 8.58 8.33 0 1,600 -0.0
03/01/2025
8.33
 236,300 8.54 8.54 8.33 1,900 4,900 -0.0
02/01/2025
8.54
 164,000 8.50 8.63 8.50 0 300 -0.0
31/12/2024
8.58
 170,400 8.63 8.71 8.54 0 1,200 -0.0
30/12/2024
8.67
 184,900 8.75 8.75 8.63 0 7,300 -0.1
27/12/2024
8.71
 302,800 8.46 8.75 8.42 8,900 0 0.1
26/12/2024
8.42
 159,400 8.46 8.46 8.38 700 3,300 -0.0
25/12/2024
8.42
 211,800 8.38 8.50 8.33 18,200 0 0.2
24/12/2024
8.42
 180,300 8.46 8.46 8.33 8,800 0 0.1
23/12/2024
8.46
 172,200 8.46 8.50 8.42 9,100 2,800 0.1
20/12/2024
8.42
 160,300 8.38 8.46 8.33 10,500 0 0.1
19/12/2024
8.38
 296,700 8.46 8.54 8.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |