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

11.90
-0.35
(-2.86%)
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
(2026-04-01) 		0.30 2.59% 2,324,700 -118,300 0
11.35
12.30
11.90
2 tháng
(2026-03-02) 		-0.80 -6.30% 2,959,500 -212,700 -0.9
11.35
12.70
11.90
3 tháng
(2026-02-02) 		-1.05 -8.11% 4,076,900 -454,800 -3.9
11.35
12.95
11.90
6 tháng
(2025-11-03) 		-1.50 -11.19% 25,553,600 -266,500 -1.0
11.35
15.60
11.90
12 tháng
(2025-05-06) 		-0.75 -5.93% 55,012,000 -762,800 -7.3
11.35
15.60
11.90
24 tháng
(2024-05-13) 		1.80 17.79% 122,920,100 59,669 3.3
8.22
15.60
11.90
36 tháng
(2023-08-11) 		5.76 93.87% 142,519,820 59,669 3.3
5.75
15.60
11.90
60 tháng
(2022-11-07) 		6.34 113.92% 142,519,820 59,669 3.3
5.56
15.60
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
12.30
 263,800 11.75 12.55 11.75 3,200 2,200 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
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

Chính sách bảo mật | Điều khoản sử dụng |