Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	13.85	210,400	13.95	14.10	13.75	13,800	3,500	0
16/09/2026	13.95	202,100	14.05	14.10	13.85	9,300	0	0
15/09/2026	14	284,200	13.65	14.05	13.55	0	0	0
14/09/2026	13.70	208,900	13.65	13.80	13.50	0	0	0
11/09/2026	13.70	166,000	13.70	13.85	13.60	0	0	0
10/09/2026	13.80	233,700	13.65	13.90	13.60	0	0	0
09/09/2026	13.75	280,200	14.10	14.10	13.60	0	0	0
08/09/2026	14.15	325,300	14.50	14.55	14.15	0	0	0
07/09/2026	14.35	395,800	14.15	14.45	13.95	0	0	0
04/09/2026	14.15	355,900	14.25	14.35	13.95	0	0	0
03/09/2026	14.15	354,400	14.05	14.35	13.95	0	0	0
02/09/2026	12.85	57,100	12.95	13	12.65	0	0	0
01/09/2026	14.35	127,200	14.30	14.45	14	0	0	0
31/08/2026	13.70	208,900	13.65	13.80	13.50	0	0	0
28/08/2026	14.15	470,100	14.25	14.25	14	0	0	0
27/08/2026	14.05	537,100	13.45	14.10	13.30	0	0	0
26/08/2026	13.55	320,200	13.75	13.85	13.55	0	0	0
25/08/2026	13.80	391,000	13.95	14.10	13.60	0	0	0
24/08/2026	14	439,300	14.20	14.25	13.90	0	0	0
21/08/2026	14.10	918,300	13.30	14.10	13.20	0	0	0
20/08/2026	13.20	498,100	12.55	13.20	12.45	0	0	0
19/08/2026	12.50	225,300	12.65	12.70	12.35	0	0	0
18/08/2026	12.70	176,500	12.95	13	12.65	0	0	0
17/08/2026	12.85	348,200	12.35	13.05	12.35	0	0	0
14/08/2026	12.45	159,400	12.50	12.65	12.40	0	0	0
13/08/2026	12.50	271,100	12.45	12.65	12.25	0	0	0
12/08/2026	12.40	175,800	12.45	12.65	12.35	0	0	0
11/08/2026	12.55	256,000	12.10	12.55	12	0	0	0
10/08/2026	12.15	124,800	12	12.15	11.75	0	0	0
07/08/2026	12	102,500	11.85	12	11.70	0	0	0
06/08/2026	11.75	127,200	11.95	12	11.55	0	0	0
05/08/2026	12	68,900	12.10	12.10	11.70	0	0	0
04/08/2026	12	63,000	12.10	12.15	11.80	0	0	0
03/08/2026	12.10	75,400	12	12.10	11.80	0	0	0
31/07/2026	11.90	73,300	12	12.05	11.70	0	0	0
30/07/2026	12	76,000	11.80	12.10	11.65	0	0	0
29/07/2026	11.70	62,700	11.80	11.85	11.50	0	0	0
28/07/2026	11.90	98,400	11.80	11.90	11.40	0	0	0
27/07/2026	11.95	39,600	11.85	11.95	11.50	0	0	0
24/07/2026	11.60	197,100	12.20	12.35	11.60	0	0	0
23/07/2026	12.30	79,200	11.85	12.30	11.40	0	0	0
22/07/2026	11.95	50,400	12	12.10	11.70	0	0	0
21/07/2026	12	72,500	12.20	12.25	11.90	0	0	0
20/07/2026	12.20	66,500	12.35	12.40	11.90	0	0	0
17/07/2026	12.35	108,200	12.40	12.45	12.10	0	0	0
16/07/2026	12.40	91,600	12.25	12.45	12.10	0	0	0
15/07/2026	12.30	116,700	12.10	12.35	11.90	0	0	0
14/07/2026	12.15	234,000	11.80	12.15	11.70	0	0	0
13/07/2026	11.75	95,300	11.80	12	11.75	0	0	0
10/07/2026	11.85	99,400	11.85	11.85	11.70	0	0	0
09/07/2026	11.75	66,700	11.90	11.90	11.60	0	0	0
08/07/2026	11.75	118,400	11.95	12.10	11.75	0	0	0
07/07/2026	12.05	274,000	11.70	12.05	11.65	0	0	0
06/07/2026	11.80	78,800	11.80	11.90	11.70	0	0	0
03/07/2026	11.85	110,500	11.75	11.85	11.60	0	0	0
02/07/2026	11.80	102,000	11.85	11.90	11.70	0	0	0
01/07/2026	11.85	138,200	11.80	11.95	11.70	0	0	0
30/06/2026	11.85	212,700	12	12	11.70	0	0	0
29/06/2026	12.10	183,800	12.30	12.35	12	0	0	0
26/06/2026	12.40	319,400	12.50	12.55	12.30	0	0	0
25/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/06/2026	12.55	192,000	12.80	12.80	12.40	0	0	0
24/06/2026	12.42	564,700	12.33	12.50	12.29	0	0	0
23/06/2026	12.33	286,100	12.38	12.38	12.17	0	0	0
22/06/2026	12.33	230,300	12.58	12.63	12.25	0	0	0
19/06/2026	12.46	255,700	12.79	12.83	12.42	0	0	0
18/06/2026	12.50	414,500	12.21	12.63	12.13	0	0	0
17/06/2026	12.13	301,900	12.17	12.42	11.96	0	0	0
16/06/2026	11.96	365,200	11.67	12	11.58	0	0	0
15/06/2026	11.58	438,800	11.25	11.63	11.17	0	0	0
12/06/2026	11.21	205,900	11.29	11.33	11.08	0	0	0
11/06/2026	11.25	280,500	11.08	11.29	10.96	0	0	0
10/06/2026	11	368,500	10.75	11.17	10.71	0	0	0
09/06/2026	10.79	218,400	10.63	10.83	10.54	0	0	0
08/06/2026	10.67	205,900	10.58	10.75	10.50	0	0	0
05/06/2026	10.67	138,100	10.67	10.75	10.58	0	0	0
04/06/2026	10.67	175,900	10.71	10.75	10.58	0	0	0
03/06/2026	10.67	289,800	10.79	10.83	10.58	0	0	0
02/06/2026	10.83	330,200	10.71	10.88	10.54	0	0	0
01/06/2026	10.63	169,600	10.54	10.67	10.42	0	0	0
29/05/2026	10.58	214,300	10.33	10.67	10.29	0	0	0
28/05/2026	10.33	100,500	10.25	10.38	10.21	0	0	0
27/05/2026	10.25	111,200	10.29	10.33	10.17	0	0	0
26/05/2026	10.29	130,900	10.29	10.38	10.25	0	0	0
25/05/2026	10.29	277,800	10.33	10.42	10.08	0	0	0
22/05/2026	10.38	157,900	10.21	10.38	10.13	0	0	0
21/05/2026	10.29	265,300	10	10.29	9.88	0	0	0
20/05/2026	10	128,300	9.88	10.04	9.79	0	0	0
19/05/2026	9.92	25,900	9.96	10	9.79	0	0	0
18/05/2026	10	30,400	10.04	10.08	9.92	0	0	0
15/05/2026	10	30,500	10.08	10.13	9.88	0	0	0
14/05/2026	10	45,000	9.96	10.08	9.71	0	0	0
13/05/2026	9.92	47,300	9.96	10.04	9.79	0	0	0
12/05/2026	9.96	51,200	9.88	10	9.79	0	0	0
11/05/2026	9.92	58,000	9.96	10	9.83	0	0	0
08/05/2026	10	64,000	10.13	10.21	9.92	0	0	0
07/05/2026	10.08	84,900	9.92	10.13	9.83	0	0	0
06/05/2026	9.92	23,900	9.92	10	9.88	0	0	0
05/05/2026	9.88	44,200	9.83	9.92	9.79	0	0	0
04/05/2026	9.88	41,000	9.88	9.96	9.75	0	0	0
01/05/2026	15	189,600	15	15	14.85	0	0	0
30/04/2026	13.70	208,900	13.65	13.80	13.50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.30	2.19%	4,126,400	0	0	11.50 14.35 13.95
2 tháng (2026-07-20)	0.30	2.19%	7,780,100	0	0	11.50 14.35 13.95
3 tháng (2026-06-18)	2.58	22.63%	12,313,900	0	0	11.42 14.50 13.95
6 tháng (2026-03-20)	2.58	22.63%	24,024,500	0	0	9.54 15 13.95
12 tháng (2025-09-22)	2.58	22.63%	53,891,600	0	0	8.42 15.05 13.95
24 tháng (2024-09-26)	6.70	91.79%	115,574,900	0	0	7.30 15.05 13.95
36 tháng (2023-10-02)	8.67	162.75%	168,487,200	0	0	5.33 16.35 13.95
60 tháng (2022-11-07)	9.36	202.01%	196,392,900	0	0	4.64 19.25 13.95

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

THỐNG KÊ GIAO DỊCH