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

14.55
0.20
(1.39%)
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
(2026-05-18) 		2.35 19.58% 4,629,300 -7,000 0
11.90
14.55
14.55
2 tháng
(2026-04-20) 		2.60 22.13% 5,838,800 -49,000 0
11.75
14.55
14.55
3 tháng
(2026-03-19) 		2.85 24.78% 7,438,900 -158,500 -0.1
11.35
14.55
14.55
6 tháng
(2025-12-19) 		-0.65 -4.33% 15,389,200 -1,027,600 -12.1
11.35
15.45
14.55
12 tháng
(2025-06-23) 		1.80 14.34% 47,079,200 -789,800 -5.8
11.35
15.60
14.55
24 tháng
(2024-06-27) 		5.88 69.38% 121,748,700 43,069 3.2
8.22
15.60
14.55
36 tháng
(2023-08-11) 		8.21 133.78% 147,375,320 52,669 3.3
5.75
15.60
14.55
60 tháng
(2022-11-07) 		8.79 157.97% 147,375,320 52,669 3.3
5.56
15.60
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2026
14.55
 301,900 14.60 14.90 14.35 0 0 0
16/06/2026
14.35
 365,200 14 14.40 13.90 0 0 0
15/06/2026
13.90
 438,800 13.50 13.95 13.40 0 7,900 0
12/06/2026
13.45
 205,900 13.55 13.60 13.30 0 0 0
11/06/2026
13.50
 280,500 13.30 13.55 13.15 0 0 0
10/06/2026
13.20
 368,500 12.90 13.40 12.85 500 0 0
09/06/2026
12.95
 218,400 12.75 13 12.65 1,900 0 0
08/06/2026
12.80
 205,900 12.70 12.90 12.60 6,000 0 0
05/06/2026
12.80
 138,100 12.80 12.90 12.70 0 0 0
04/06/2026
12.80
 175,900 12.85 12.90 12.70 0 8,600 0
03/06/2026
12.80
 289,800 12.95 13 12.70 0 0 0
02/06/2026
13
 330,200 12.85 13.05 12.65 0 0 0
01/06/2026
12.75
 169,600 12.65 12.80 12.50 0 1,600 0
29/05/2026
12.70
 214,300 12.40 12.80 12.35 0 0 0
28/05/2026
12.40
 100,500 12.30 12.45 12.25 2,100 1,100 0
27/05/2026
12.30
 111,200 12.35 12.40 12.20 0 0 0
26/05/2026
12.35
 130,900 12.35 12.45 12.30 0 2,000 0
25/05/2026
12.35
 277,800 12.40 12.50 12.10 0 0 0
22/05/2026
12.45
 157,900 12.25 12.45 12.15 2,000 0 0
21/05/2026
12.35
 265,300 12 12.35 11.85 8,800 100 0
20/05/2026
12
 128,300 11.85 12.05 11.75 500 2,900 0
19/05/2026
11.90
 25,900 11.95 12 11.75 100 3,600 0
18/05/2026
12
 30,400 12.05 12.10 11.90 0 1,100 0
15/05/2026
12
 30,500 12.10 12.15 11.85 3,500 1,100 0
14/05/2026
12
 45,000 11.95 12.10 11.65 4,000 0 0
13/05/2026
11.90
 47,300 11.95 12.05 11.75 1,100 0 0
12/05/2026
11.95
 51,200 11.85 12 11.75 0 500 0
11/05/2026
11.90
 58,000 11.95 12 11.80 0 800 0
08/05/2026
12
 64,000 12.15 12.25 11.90 500 0 0
07/05/2026
12.10
 84,900 11.90 12.15 11.80 800 0 0
06/05/2026
11.90
 23,900 11.90 12 11.85 0 2,100 0
05/05/2026
11.85
 44,200 11.80 11.90 11.75 0 0 0
04/05/2026
11.85
 41,000 11.85 11.95 11.70 0 4,400 0
29/04/2026
11.90
 65,000 12.20 12.30 11.70 2,100 2,000 0
28/04/2026
12.25
 95,800 12.45 12.50 12 1,800 800 0
24/04/2026
12.30
 263,800 11.75 12.55 11.75 3,200 2,200 0
23/04/2026
11.75
 63,900 11.80 11.85 11.60 0 4,600 0
22/04/2026
11.80
 93,200 11.85 11.90 11.70 0 15,800 0
21/04/2026
11.85
 70,300 11.80 11.90 11.70 0 12,600 0
20/04/2026
11.75
 67,500 11.80 11.85 11.55 0 12,100 0
17/04/2026
11.85
 248,900 12.05 12.05 11.70 0 9,600 0
16/04/2026
11.95
 107,900 11.75 12 11.70 0 9,900 0
15/04/2026
11.70
 101,900 11.80 11.90 11.35 0 8,000 0
14/04/2026
11.70
 141,600 11.45 11.80 11.25 1,200 9,300 0
13/04/2026
11.35
 114,600 11.45 11.50 11.30 0 6,100 0
10/04/2026
11.50
 61,400 11.45 11.50 11.30 0 10,500 0
09/04/2026
11.50
 129,200 11.55 11.55 11.30 400 3,500 0
08/04/2026
11.50
 66,000 11.55 11.60 11.30 600 5,300 0
07/04/2026
11.45
 241,900 11.45 11.65 11.30 2,800 3,600 0
06/04/2026
11.45
 19,200 11.50 11.60 11.30 0 4,700 0
03/04/2026
11.55
 53,300 11.55 11.60 11.35 100 4,600 0
02/04/2026
11.55
 33,000 11.55 11.65 11.30 400 3,300 0
01/04/2026
11.60
 22,500 11.65 11.65 11.50 0 3,400 0
31/03/2026
11.60
 29,600 11.65 11.75 11.35 1,600 3,600 0
30/03/2026
11.60
 29,400 11.40 11.60 11.35 0 3,700 0
27/03/2026
11.55
 16,100 11.45 11.60 11.35 0 2,700 0
26/03/2026
11.55
 20,700 11.70 11.70 11.35 0 6,700 0
25/03/2026
11.60
 16,400 11.65 11.65 11.50 0 3,700 0
24/03/2026
11.60
 20,100 11.60 11.65 11.45 0 2,400 0
23/03/2026
11.55
 14,600 11.55 11.65 11.35 300 3,300 0
20/03/2026
11.60
 48,400 11.50 11.70 11.45 0 6,400 -0.1
19/03/2026
11.50
 63,400 11.65 11.70 11.40 0 2,600 -0.0
18/03/2026
11.70
 22,200 11.70 11.75 11.60 0 3,400 -0.0
17/03/2026
11.75
 19,700 11.70 11.85 11.65 0 3,000 -0.0
16/03/2026
11.75
 18,200 11.75 11.80 11.50 600 2,600 -0.0
13/03/2026
11.75
 20,600 11.65 11.90 11.60 600 2,600 -0.0
12/03/2026
11.65
 31,700 11.50 11.70 11.40 0 2,600 -0.0
11/03/2026
11.40
 28,900 11.90 12 11.40 100 3,800 -0.0
10/03/2026
11.90
 14,900 11.95 12 11.85 100 900 -0.0
09/03/2026
11.90
 21,100 12.30 12.35 11.70 100 900 -0.0
06/03/2026
12.35
 65,900 12.35 12.40 12 100 3,900 -0.0
05/03/2026
12.45
 26,500 12.45 12.55 12.35 0 2,200 -0.0
04/03/2026
12.50
 17,400 12.45 12.55 12.35 0 4,300 -0.1
03/03/2026
12.50
 39,300 12.70 12.70 12.50 100 4,400 -0.1
02/03/2026
12.70
 49,700 12.70 12.80 12.50 100 28,400 -0.4
27/02/2026
12.80
 51,000 12.85 12.95 12.70 0 4,600 -0.1
26/02/2026
12.85
 53,800 12.85 13 12.85 0 6,300 -0.1
25/02/2026
12.95
 63,100 12.90 13 12.75 100 7,000 -0.1
24/02/2026
12.90
 62,200 12.85 13 12.75 0 6,300 -0.1
23/02/2026
12.95
 89,100 12.95 13 12.80 0 3,200 -0.0
13/02/2026
12.95
 44,200 12.70 12.95 12.20 0 13,900 -0.2
12/02/2026
12.70
 65,300 12.55 12.70 12.25 100 10,700 -0.1
11/02/2026
12.50
 70,000 12.80 12.80 12.50 0 12,000 -0.2
10/02/2026
12.90
 64,500 12.85 13 12.70 0 19,200 -0.2
09/02/2026
12.85
 57,100 12.95 13 12.65 0 20,400 -0.3
06/02/2026
12.95
 51,900 12.80 12.95 12.70 0 20,400 -0.3
05/02/2026
12.80
 96,500 13 13 12.65 0 28,000 -0.4
04/02/2026
12.95
 75,600 13.05 13.15 12.65 0 25,100 -0.3
03/02/2026
12.95
 122,000 12.80 12.95 12.50 100 28,400 -0.4
02/02/2026
12.95
 151,100 13.20 13.35 12.75 100 37,000 -0.5
30/01/2026
13.30
 156,200 13.20 13.35 13.05 22,900 38,600 -0.2
29/01/2026
13.50
 55,500 13.40 13.50 13.10 100 23,700 -0.3
28/01/2026
13.50
 99,200 14.25 14.25 13.50 0 30,500 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |