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

15.10
0.20
(1.34%)
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
(2024-08-19) 		-0.05 -0.33% 5,999,500 -38,800 -0.6
14.90
15.90
15.10
2 tháng
(2024-07-18) 		1.90 14.39% 12,500,800 -43,200 -0.6
12.85
15.90
15.10
3 tháng
(2024-06-18) 		1.90 14.39% 17,853,500 -14,700 -0.3
12.85
15.90
15.10
6 tháng
(2024-03-20) 		-1 -6.21% 28,043,600 -14,700 -0.3
12.85
16.65
15.10
12 tháng
(2023-09-22) 		5.10 51% 41,934,600 -14,700 -0.3
10
19.25
15.10
24 tháng
(2022-11-07) 		6.40 73.56% 41,952,220 -14,700 -0.3
8.70
19.25
15.10
36 tháng
(2022-11-07) 		6.40 73.56% 41,952,220 -14,700 -0.3
8.70
19.25
15.10
60 tháng
(2022-11-07) 		6.40 73.56% 41,952,220 -14,700 -0.3
8.70
19.25
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15.10
 219,800 14.75 15.10 14.65 40,600 0 0
13/09/2024
14.90
 127,200 14.95 15.05 14.80 0 0 0
12/09/2024
15.05
 197,000 15.60 15.65 15.05 0 0 0
11/09/2024
15.60
 139,300 15.90 15.95 15.50 0 0 0
10/09/2024
15.85
 304,900 15.80 16 15.70 0 0 0
09/09/2024
15.80
 304,300 15.60 15.80 15.55 0 0 0
06/09/2024
15.65
 256,400 15.70 15.80 15.55 0 1,000 -0.0
05/09/2024
15.70
 251,500 15.75 15.80 15.60 0 900 -0.0
04/09/2024
15.80
 201,900 15.90 15.90 15.65 0 4,200 -0.1
30/08/2024
15.90
 452,500 15.70 15.90 15.60 0 0 0
29/08/2024
15.65
 339,600 15.80 15.85 15.20 1,900 3,700 -0.0
28/08/2024
15.70
 513,700 15.55 16 15.45 0 8,700 -0.1
27/08/2024
15.45
 351,500 15.20 15.45 15.15 0 0 0
26/08/2024
15.25
 250,600 15.25 15.35 15 3,700 1,000 0.0
23/08/2024
15.30
 276,200 15.50 15.55 15.30 0 1,900 -0.0
22/08/2024
15.55
 452,100 15.40 15.60 15.15 8,200 9,200 -0.0
21/08/2024
15.40
 386,700 15 15.40 14.95 900 7,900 -0.1
20/08/2024
15.05
 293,500 15.10 15.20 14.90 0 15,500 -0.2
19/08/2024
15.15
 680,800 14.60 15.35 14.40 1,300 800 0.0
16/08/2024
14.55
 526,900 13.75 14.55 13.75 22,100 9,400 0.2
15/08/2024
13.80
 167,800 13.85 13.90 13.75 0 0 0
14/08/2024
13.85
 180,200 13.85 14 13.75 400 1,200 -0.0
13/08/2024
13.80
 174,700 13.80 13.85 13.70 0 4,000 -0.1
12/08/2024
13.90
 151,800 13.80 13.90 13.60 0 3,400 -0.0
09/08/2024
13.90
 351,300 14.05 14.15 13.75 400 0 0.0
08/08/2024
14.15
 477,100 14.10 14.30 14.05 300 0 0.0
07/08/2024
14.05
 570,600 13.50 14.05 13.40 32,600 3,300 0.4
06/08/2024
13.50
 227,600 13.40 13.55 13.35 0 0 0
05/08/2024
13.50
 327,200 13.65 13.70 13.40 100 1,100 -0.0
02/08/2024
13.70
 337,300 13.60 13.75 13.55 3,300 0 0.0
01/08/2024
13.75
 357,600 13.75 13.80 13.50 0 36,000 -0.5
31/07/2024
13.70
 363,800 13.75 13.85 13.65 0 300 -0.0
30/07/2024
13.80
 512,000 13.65 14 13.55 1,400 4,700 -0.0
29/07/2024
13.60
 696,000 13 13.60 12.75 33,200 0 0.4
26/07/2024
12.90
 166,500 12.85 13 12.80 0 0 0
25/07/2024
12.85
 213,900 13.05 13.20 12.85 4,700 0 0.1
24/07/2024
13.10
 153,300 13.10 13.10 13 0 500 -0.0
23/07/2024
13.05
 152,600 13 13.10 12.90 0 6,100 -0.1
22/07/2024
13
 124,600 13 13.05 12.80 0 11,700 -0.2
19/07/2024
13.05
 115,700 13.25 13.25 12.95 0 13,800 -0.2
18/07/2024
13.20
 152,800 13.15 13.30 13 0 7,400 -0.1
17/07/2024
13.20
 229,200 13.35 13.45 13.20 900 25,500 -0.3
16/07/2024
13.45
 224,400 13.45 13.50 13.35 0 10,700 -0.1
15/07/2024
13.50
 225,000 13.70 13.75 13.40 0 12,000 -0.2
12/07/2024
13.70
 307,400 13.65 13.80 13.60 3,800 0 0.1
11/07/2024
13.60
 423,400 13.30 13.60 13.10 0 0 0
10/07/2024
13.35
 250,100 13.35 13.40 13.30 2,900 0 0.0
09/07/2024
13.30
 283,600 13.10 13.35 13.05 35,400 7,500 0.4
08/07/2024
13.10
 184,500 13.10 13.15 13.05 6,500 15,600 -0.1
05/07/2024
13.20
 194,300 13.25 13.30 13.05 3,900 0 0.1
04/07/2024
13.30
 239,400 13.30 13.35 13.15 13,900 2,500 0.2
03/07/2024
13.30
 266,500 13.05 13.30 13.05 6,500 15,600 -0.1
02/07/2024
13.15
 223,400 13.15 13.20 12.95 0 800 -0.0
01/07/2024
13.20
 179,600 13.35 13.35 13.15 0 3,300 -0.0
28/06/2024
13.25
 273,400 13.25 13.35 13.10 2,900 0 0.0
27/06/2024
13.25
 320,600 13.10 13.25 13 35,700 0 0.5
26/06/2024
13.10
 205,500 13.15 13.20 12.90 9,600 0 0.1
25/06/2024
13.10
 238,300 12.90 13.10 12.85 0 0 0
24/06/2024
13.10
 207,800 13.20 13.25 13 0 0 0
21/06/2024
13.20
 273,300 13.05 13.20 13.05 0 0 0
20/06/2024
13.15
 314,400 13.10 13.20 12.75 0 0 0
19/06/2024
13.15
 154,100 13.15 13.20 13 0 0 0
18/06/2024
13.20
 134,500 13.35 13.35 13.15 0 0 0
17/06/2024
13.25
 171,300 13.20 13.30 13.10 0 0 0
14/06/2024
13.20
 301,600 13.20 13.30 13 0 0 0
13/06/2024
13.40
 244,500 13.40 13.50 13.15 0 0 0
12/06/2024
13.35
 411,800 13.20 13.35 13.10 0 0 0
11/06/2024
13.50
 188,300 13.50 13.65 13.30 0 0 0
10/06/2024
13.60
 158,900 13.75 13.85 13.50 0 0 0
07/06/2024
13.80
 215,300 14 14 13.70 0 0 0
06/06/2024
14.05
 123,900 14.10 14.10 13.95 0 0 0
05/06/2024
14.20
 175,000 14.15 14.25 13.80 0 0 0
04/06/2024
14.25
 161,300 14.50 14.50 14 0 0 0
03/06/2024
14.45
 202,900 14.65 14.65 14.40 0 0 0
31/05/2024
14.70
 143,500 14.75 14.80 14.60 0 0 0
30/05/2024
14.70
 178,600 14.95 15.05 14.55 0 0 0
29/05/2024
15.05
 228,700 14.90 15.10 14.90 0 0 0
28/05/2024
15
 308,000 14.80 15 14.80 0 0 0
27/05/2024
14.90
 271,100 14.90 14.95 14.60 0 0 0
24/05/2024
14.90
 113,200 15 15.05 14.85 0 0 0
23/05/2024
15.05
 157,800 15.40 15.40 15.05 0 0 0
22/05/2024
15.35
 117,800 15.30 15.40 15.20 0 0 0
21/05/2024
15.45
 109,500 15.20 15.45 15.20 0 0 0
20/05/2024
15.50
 121,600 15.60 15.70 15.25 0 0 0
17/05/2024
15.70
 74,900 15.85 15.90 15.65 0 0 0
16/05/2024
15.85
 68,500 16 16 15.85 0 0 0
15/05/2024
15.95
 81,700 15.95 16 15.80 0 0 0
14/05/2024
15.95
 96,400 15.70 15.95 15.70 0 0 0
13/05/2024
15.80
 72,900 15.85 15.90 15.70 0 0 0
10/05/2024
15.90
 96,300 15.80 15.90 15.80 0 0 0
09/05/2024
15.80
 121,200 16.30 16.30 15.80 0 0 0
08/05/2024
16.20
 125,500 16.35 16.35 16 0 0 0
07/05/2024
16.35
 143,700 16.25 16.35 16.25 0 0 0
06/05/2024
16.30
 145,800 16.15 16.35 15.95 0 0 0
03/05/2024
16.15
 129,000 16.35 16.35 16 0 0 0
02/05/2024
16.35
 113,700 16.55 16.55 16.25 0 0 0
26/04/2024
16.60
 186,300 16.65 16.70 16.40 0 0 0
25/04/2024
16.65
 310,300 16.20 16.65 16.15 0 0 0
24/04/2024
16.25
 241,800 16 16.25 16 0 0 0
23/04/2024
16
 108,900 16.05 16.15 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |