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

14.35
-0.05
(-0.35%)
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
(2025-12-29) 		-0.70 -4.64% 3,643,400 -312,600 -4.5
14
15.45
14.35
2 tháng
(2025-11-28) 		-0.30 -2.04% 13,089,400 16,500 0.4
14
15.60
14.35
3 tháng
(2025-10-29) 		1.15 8.68% 21,745,400 310,000 4.6
13.25
15.60
14.35
6 tháng
(2025-07-31) 		1.80 14.29% 32,322,600 218,700 3.5
12.15
15.60
14.35
12 tháng
(2025-02-03) 		4.20 41.18% 76,268,500 736,357 7.9
10.20
15.60
14.35
24 tháng
(2024-02-07) 		4.17 40.76% 127,728,400 605,269 8.5
8.22
15.60
14.35
36 tháng
(2023-02-13) 		8.84 158.87% 138,064,620 605,269 8.5
5.56
15.60
14.35
60 tháng
(2022-11-07) 		8.84 158.87% 138,064,620 605,269 8.5
5.56
15.60
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
14.35
 67,400 14.35 14.40 14.20 0 21,000 -0.3
26/01/2026
14.40
 112,600 14.60 14.75 14.30 0 8,300 -0.1
23/01/2026
14.75
 104,200 15.10 15.10 14.75 0 38,300 -0.6
22/01/2026
15.10
 95,700 15.50 15.50 14.95 0 55,400 -0.8
21/01/2026
15.45
 416,100 14.55 15.45 14.45 8,400 51,000 -0.6
20/01/2026
14.45
 115,200 14.35 14.45 14.20 0 5,300 -0.1
19/01/2026
14.30
 170,900 14.25 14.40 14.15 3,600 3,900 -0.0
16/01/2026
14.25
 160,200 13.90 14.35 13.85 15,700 22,800 -0.1
15/01/2026
14
 166,300 14.35 14.55 13.85 10,900 33,700 -0.3
14/01/2026
14.55
 184,200 14.50 14.70 13.90 23,500 80,300 -0.8
13/01/2026
14.55
 180,000 14.40 14.55 13.90 0 46,400 -0.7
12/01/2026
14.45
 111,200 14.50 14.55 14 0 45,200 -0.6
09/01/2026
14.35
 127,200 14.30 14.45 14 0 63,800 -0.9
08/01/2026
14.40
 143,300 14.55 14.55 14.20 0 41,700 -0.6
07/01/2026
14.50
 372,100 14.70 14.70 14.30 77,800 30,000 0.7
06/01/2026
14.75
 258,100 15 15 14.55 36,800 9,800 0.4
05/01/2026
15
 189,600 15 15 14.85 0 28,600 -0.4
31/12/2025
15.05
 214,000 15.25 15.25 14.90 700 31,900 -0.5
30/12/2025
15.20
 271,800 15.15 15.30 15.05 56,900 4,700 0.8
29/12/2025
15.10
 250,700 15.20 15.20 15.05 55,800 1,600 0.8
26/12/2025
15.20
 306,900 15.15 15.25 15.05 65,300 6,200 0.9
25/12/2025
15.20
 388,600 15.30 15.35 15.15 25,700 13,500 0.2
24/12/2025
15.25
 406,500 14.95 15.30 14.75 0 59,400 -0.9
23/12/2025
15
 674,900 15.10 15.40 14.90 0 105,600 -1.6
22/12/2025
15.05
 310,700 15.10 15.20 15 27,700 24,400 0.0
19/12/2025
15
 347,500 15.25 15.30 14.95 0 72,000 -1.1
18/12/2025
15.30
 398,100 15.15 15.40 14.95 51,900 26,800 0.4
17/12/2025
15.15
 416,500 15.10 15.40 15.05 117,700 8,900 1.6
16/12/2025
15.15
 495,800 15.20 15.35 14.95 127,600 38,800 1.3
15/12/2025
15.20
 340,700 15.45 15.55 15.05 26,300 32,900 -0.1
12/12/2025
15.60
 370,200 15.70 15.85 15.35 50,700 42,600 0.1
11/12/2025
15.60
 588,700 15.40 16 15.40 80,600 32,200 0.8
10/12/2025
15.50
 437,500 15.40 15.55 15.20 51,200 48,800 0.0
09/12/2025
15.50
 544,900 15 15.60 14.95 111,700 5,900 1.6
08/12/2025
15.10
 408,600 15.15 15.25 15.05 54,000 26,300 0.4
05/12/2025
15.20
 469,000 15.05 15.25 14.85 36,800 31,200 0.1
04/12/2025
15.20
 619,500 14.85 15.35 14.60 104,400 44,100 0.9
03/12/2025
14.90
 455,600 14.95 15.10 14.75 2,600 37,700 -0.5
02/12/2025
15.05
 544,200 14.95 15.20 14.65 32,300 43,200 -0.2
01/12/2025
14.90
 477,500 14.65 14.90 14.40 64,600 2,500 0.9
28/11/2025
14.70
 444,100 14.65 14.75 14.55 30,400 29,400 0.0
27/11/2025
14.70
 517,300 15.10 15.15 14.30 47,700 28,600 0.3
26/11/2025
15
 585,400 15.25 15.35 14.60 100 20,000 -0.3
25/11/2025
15.15
 969,000 14.60 15.50 14.55 143,900 31,800 1.7
24/11/2025
14.70
 253,700 14.90 14.95 14.60 10,700 0 0.2
21/11/2025
14.70
 257,500 14.45 14.80 14.40 8,600 2,200 0.1
20/11/2025
14.60
 339,300 14.35 14.90 14.35 26,600 3,300 0.3
19/11/2025
14.45
 231,000 14.65 14.75 14.35 23,900 11,100 0.2
18/11/2025
14.65
 262,700 14.70 14.80 14.40 0 3,100 -0.0
17/11/2025
14.75
 298,600 14.80 14.85 14.60 17,500 9,000 0.1
14/11/2025
14.85
 506,400 14.10 14.95 13.95 38,800 2,400 0.5
13/11/2025
14.20
 466,600 14.40 14.45 14 7,700 25,600 -0.3
12/11/2025
14.45
 603,300 14.45 14.50 13.85 17,500 2,000 0.2
11/11/2025
14.40
 486,400 14.35 14.50 14.10 15,000 6,500 0.1
10/11/2025
14.20
 855,700 13.35 14.20 13.20 32,900 6,100 0.4
07/11/2025
13.30
 143,700 13.25 13.30 13.15 6,800 3,500 0.0
06/11/2025
13.30
 203,100 13.35 13.40 13.20 9,800 9,100 0.0
05/11/2025
13.30
 438,900 13.15 13.35 12.95 7,300 0 0.1
04/11/2025
13.25
 375,000 13.45 13.50 13.10 7,800 5,300 0.0
03/11/2025
13.40
 215,400 13.30 13.45 13.25 9,600 0 0.1
31/10/2025
13.40
 242,500 13.45 13.50 13.20 1,500 0 0.0
30/10/2025
13.35
 250,500 13.20 13.40 13.10 23,700 0 0.3
29/10/2025
13.25
 154,000 13.30 13.50 13.20 5,700 0 0.1
28/10/2025
13.35
 200,700 13.50 13.60 13.20 4,300 18,000 -0.2
27/10/2025
13.40
 309,100 12.95 13.45 12.90 9,900 0 0.1
24/10/2025
12.95
 247,300 12.55 13 12.50 23,200 0 0.3
23/10/2025
12.55
 138,100 12.55 12.60 12.40 16,200 0 0.2
22/10/2025
12.55
 177,600 12.35 12.55 12.30 10,700 0 0.1
21/10/2025
12.40
 246,800 12.15 12.40 12.15 10,800 0 0.1
20/10/2025
12.15
 185,500 12.20 12.30 12.10 3,600 100 0.0
17/10/2025
12.25
 381,700 12.10 12.40 12.10 0 0 0
16/10/2025
12.25
 316,100 12.20 12.45 12.15 100 1,000 -0.0
15/10/2025
12.20
 322,900 12.35 12.40 12.15 0 100 -0.0
14/10/2025
12.35
 118,700 12.40 12.45 12.30 200 0 0.0
13/10/2025
12.45
 133,200 12.40 12.55 12.35 8,200 0 0.1
10/10/2025
12.50
 331,200 12.50 12.60 12.15 4,200 0 0.1
09/10/2025
12.50
 255,000 12.50 12.55 12.30 0 0 0
08/10/2025
12.50
 89,100 12.55 12.60 12.45 0 0 0
07/10/2025
12.50
 77,300 12.60 12.70 12.40 800 0 0.0
06/10/2025
12.55
 90,900 12.40 12.60 12.40 0 5,700 -0.1
03/10/2025
12.40
 81,700 12.40 12.40 12.30 0 10,200 -0.1
02/10/2025
12.40
 78,300 12.45 12.50 12.35 0 10,400 -0.1
01/10/2025
12.45
 92,700 12.50 12.55 12.40 0 5,700 -0.1
30/09/2025
12.45
 96,900 12.45 12.55 12.35 0 6,400 -0.1
29/09/2025
12.45
 116,500 12.40 12.50 12.30 0 300 -0.0
26/09/2025
12.35
 84,000 12.40 12.45 12.25 2,300 6,100 -0.0
25/09/2025
12.45
 134,000 12.30 12.50 12.25 0 700 -0.0
24/09/2025
12.35
 120,700 12.35 12.35 12.25 1,300 3,700 -0.0
23/09/2025
12.35
 125,600 12.30 12.45 12.25 1,400 6,200 -0.1
22/09/2025
12.30
 107,200 12.25 12.30 12.15 0 16,900 -0.2
19/09/2025
12.25
 108,000 12.30 12.35 12.20 0 10,900 -0.1
18/09/2025
12.30
 121,300 12.40 12.40 12.25 0 10,100 -0.1
17/09/2025
12.35
 120,800 12.45 12.50 12.20 0 12,000 -0.1
16/09/2025
12.45
 95,300 12.40 12.50 12.35 0 8,000 -0.1
15/09/2025
12.45
 165,300 12.65 12.65 12.25 0 4,500 -0.1
12/09/2025
12.65
 95,100 12.65 12.70 12.55 0 700 -0.0
11/09/2025
12.65
 130,200 12.60 12.65 12.45 0 7,500 -0.1
10/09/2025
12.60
 122,800 12.65 12.70 12.55 0 4,300 -0.1
09/09/2025
12.60
 139,500 12.55 12.60 12.45 12,000 8,300 0.0
08/09/2025
12.60
 149,300 12.65 12.70 12.50 11,000 6,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |