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

13.85
-0.10
(-0.72%)
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
(2026-08-18) 		1.25 9.84% 7,175,600 9,300 0
12.50
14.35
13.85
2 tháng
(2026-07-20) 		1.75 14.34% 9,763,600 9,300 0
11.60
14.35
13.85
3 tháng
(2026-06-19) 		1.49 11.97% 13,642,100 9,300 0
11.60
14.35
13.85
6 tháng
(2026-03-23) 		4.33 44.94% 22,293,000 9,300 0
9.46
14.35
13.85
12 tháng
(2025-09-22) 		3.70 36.10% 52,095,500 9,300 0
9.46
14.35
13.85
24 tháng
(2024-09-27) 		5.64 67.83% 123,143,700 9,300 0
8.31
14.35
13.85
36 tháng
(2023-10-03) 		8.62 161.81% 175,853,500 9,300 0
5.33
14.35
13.85
60 tháng
(2022-11-07) 		9.31 200.93% 203,759,200 9,300 0
4.64
14.35
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2024
8.02
 228,700 7.94 8.05 7.94 0 0 0
28/05/2024
7.99
 308,000 7.89 7.99 7.89 0 0 0
27/05/2024
7.94
 271,100 7.94 7.97 7.78 0 0 0
24/05/2024
7.94
 113,200 7.99 8.02 7.91 0 0 0
23/05/2024
8.02
 157,800 8.21 8.21 8.02 0 0 0
22/05/2024
8.18
 117,800 8.15 8.21 8.10 0 0 0
21/05/2024
8.23
 109,500 8.10 8.23 8.10 0 0 0
20/05/2024
8.26
 121,600 8.31 8.37 8.13 0 0 0
17/05/2024
7.30
 208,900 7.27 7.35 7.19 0 0 0
16/05/2024
8.45
 68,500 8.53 8.53 8.45 0 0 0
15/05/2024
8.50
 81,700 8.50 8.53 8.42 0 0 0
14/05/2024
8.50
 96,400 8.37 8.50 8.37 0 0 0
13/05/2024
8.42
 72,900 8.45 8.47 8.37 0 0 0
10/05/2024
8.47
 96,300 8.42 8.47 8.42 0 0 0
09/05/2024
8.42
 121,200 8.69 8.69 8.42 0 0 0
08/05/2024
8.63
 125,500 8.71 8.71 8.53 0 0 0
07/05/2024
8.71
 143,700 8.66 8.71 8.66 0 0 0
06/05/2024
8.69
 145,800 8.61 8.71 8.50 0 0 0
03/05/2024
8.61
 129,000 8.71 8.71 8.53 0 0 0
02/05/2024
8.71
 113,700 8.82 8.82 8.66 0 0 0
01/05/2024
15.40
 148,500 15.70 15.80 15.20 0 0 0
30/04/2024
13.70
 208,900 13.65 13.80 13.50 0 0 0
29/04/2024
13.70
 208,900 13.65 13.80 13.50 0 0 0
26/04/2024
8.84
 186,300 8.87 8.90 8.74 0 0 0
25/04/2024
8.87
 310,300 8.63 8.87 8.61 0 0 0
24/04/2024
8.66
 241,800 8.53 8.66 8.53 0 0 0
23/04/2024
8.53
 108,900 8.55 8.61 8.50 0 0 0
22/04/2024
8.55
 143,500 8.53 8.58 8.45 0 0 0
19/04/2024
8.53
 115,500 8.63 8.63 8.47 0 0 0
18/04/2024
13.70
 208,900 13.65 13.80 13.50 0 0 0
17/04/2024
8.61
 137,800 8.61 8.66 8.58 0 0 0
16/04/2024
8.61
 115,800 8.58 8.66 8.53 0 0 0
15/04/2024
8.58
 116,900 8.63 8.66 8.58 0 0 0
12/04/2024
8.69
 127,400 8.74 8.77 8.61 0 0 0
11/04/2024
8.71
 134,200 8.71 8.74 8.66 0 0 0
10/04/2024
8.71
 207,400 8.82 8.82 8.63 0 0 0
09/04/2024
8.79
 114,800 8.77 8.79 8.77 0 0 0
08/04/2024
8.77
 140,400 8.74 8.77 8.63 0 0 0
05/04/2024
8.77
 143,400 8.77 8.77 8.71 0 0 0
04/04/2024
8.71
 399,500 8.55 8.74 8.50 0 0 0
03/04/2024
8.55
 108,400 8.58 8.63 8.55 0 0 0
02/04/2024
8.61
 172,900 8.61 8.61 8.53 0 0 0
01/04/2024
8.55
 137,600 8.50 8.55 8.47 0 0 0
29/03/2024
8.53
 157,500 8.58 8.61 8.47 0 0 0
28/03/2024
8.61
 200,800 8.66 8.66 8.58 0 0 0
27/03/2024
8.63
 224,600 8.58 8.66 8.55 0 0 0
26/03/2024
8.58
 362,200 8.47 8.58 8.42 0 0 0
25/03/2024
8.50
 305,400 8.45 8.50 8.23 0 0 0
22/03/2024
8.45
 107,400 8.42 8.50 8.37 0 0 0
21/03/2024
8.50
 126,400 8.61 8.63 8.42 0 0 0
20/03/2024
8.58
 168,800 8.42 8.58 8.42 0 0 0
19/03/2024
8.50
 113,900 8.45 8.50 8.34 0 0 0
18/03/2024
8.45
 166,300 8.61 8.66 8.31 0 0 0
15/03/2024
8.61
 107,800 8.58 8.66 8.53 0 0 0
14/03/2024
8.66
 105,500 8.66 8.74 8.55 0 0 0
13/03/2024
8.74
 172,500 8.84 8.84 8.55 0 0 0
12/03/2024
8.79
 112,000 8.74 8.79 8.66 0 0 0
11/03/2024
8.74
 80,200 8.69 8.74 8.69 0 0 0
08/03/2024
8.71
 81,600 8.71 8.74 8.69 0 0 0
07/03/2024
8.74
 144,000 8.69 8.74 8.55 0 0 0
06/03/2024
8.71
 56,300 8.63 8.77 8.63 0 0 0
05/03/2024
8.71
 121,000 8.71 8.74 8.61 0 0 0
04/03/2024
8.71
 110,600 8.84 8.84 8.63 0 0 0
01/03/2024
8.84
 155,300 8.95 9.03 8.69 0 0 0
29/02/2024
9.00
 193,700 8.92 9.00 8.92 0 0 0
28/02/2024
8.92
 405,900 8.39 8.92 8.39 0 0 0
27/02/2024
8.37
 109,900 8.37 8.42 8.34 0 0 0
26/02/2024
8.37
 88,200 8.29 8.42 8.29 0 0 0
23/02/2024
8.31
 166,500 8.26 8.31 8.26 0 0 0
22/02/2024
8.29
 173,100 8.29 8.39 8.26 0 0 0
21/02/2024
8.37
 219,500 8.53 8.53 8.37 0 0 0
20/02/2024
8.50
 110,600 8.50 8.53 8.45 0 0 0
19/02/2024
8.55
 113,600 8.58 8.61 8.50 0 0 0
16/02/2024
8.63
 165,200 8.53 8.66 8.47 0 0 0
15/02/2024
8.53
 136,800 8.53 8.55 8.50 0 0 0
14/02/2024
13.70
 208,900 13.65 13.80 13.50 0 0 0
13/02/2024
13.70
 208,900 13.65 13.80 13.50 0 0 0
12/02/2024
10.30
 192,200 10.20 10.30 10.15 0 0 0
09/02/2024
15.90
 452,500 15.70 15.90 15.60 0 0 0
08/02/2024
13.70
 337,300 13.60 13.75 13.55 0 0 0
07/02/2024
8.53
 162,400 8.45 8.53 8.37 0 0 0
06/02/2024
8.45
 170,100 8.42 8.45 8.34 0 0 0
05/02/2024
8.42
 145,800 8.31 8.47 8.31 0 0 0
02/02/2024
8.45
 153,700 8.50 8.50 8.26 0 0 0
01/02/2024
8.42
 254,200 8.26 8.42 8.26 0 0 0
31/01/2024
8.31
 97,500 8.31 8.34 8.26 0 0 0
30/01/2024
8.37
 127,900 8.55 8.55 8.37 0 0 0
29/01/2024
8.53
 111,200 8.53 8.53 8.37 0 0 0
26/01/2024
8.53
 123,400 8.61 8.69 8.42 0 0 0
25/01/2024
8.55
 147,400 8.55 8.55 8.42 0 0 0
24/01/2024
8.63
 288,400 8.47 8.63 8.42 0 0 0
23/01/2024
8.53
 305,900 8.26 8.53 8.26 0 0 0
22/01/2024
8.29
 115,400 8.29 8.34 8.23 0 0 0
19/01/2024
8.29
 108,100 8.37 8.42 8.29 0 0 0
18/01/2024
8.37
 68,800 8.26 8.37 8.21 0 0 0
17/01/2024
8.37
 124,600 8.37 8.42 8.26 0 0 0
16/01/2024
8.42
 151,400 8.61 8.61 8.15 0 0 0
15/01/2024
8.53
 103,000 8.53 8.63 8.42 0 0 0
12/01/2024
8.53
 329,300 8.37 8.53 8.18 0 0 0
11/01/2024
8.37
 254,500 8.15 8.37 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |