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

10.15
-0.05
(-0.49%)
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
(2024-10-23) 		-0.40 -3.79% 3,625,900 -93,300 -1.0
10
10.55
10.15
2 tháng
(2024-09-23) 		-1.42 -12.27% 10,339,000 -57,000 0.8
10
12.56
10.15
3 tháng
(2024-08-26) 		-1.46 -12.56% 15,158,200 22,200 2.0
10
12.56
10.15
6 tháng
(2024-05-27) 		-1.19 -10.51% 32,586,200 73,000 2.6
9.78
12.56
10.15
12 tháng
(2023-11-28) 		2.54 33.34% 53,179,000 73,000 2.6
7.61
14.65
10.15
24 tháng
(2022-12-05) 		3.53 53.27% 53,200,220 73,000 2.6
6.62
14.65
10.15
36 tháng
(2022-11-07) 		3.53 53.27% 53,200,220 73,000 2.6
6.62
14.65
10.15
60 tháng
(2022-11-07) 		3.53 53.27% 53,200,220 73,000 2.6
6.62
14.65
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
10.15
 154,400 10.15 10.20 10.05 600 0 0.0
21/11/2024
10.20
 100,700 10.25 10.30 10.15 0 2,900 -0.0
20/11/2024
10.30
 110,400 10.30 10.40 10.25 0 0 0
19/11/2024
10.30
 167,500 10.25 10.35 10.15 0 0 0
18/11/2024
10.20
 180,400 10.10 10.20 10.05 2,900 1,000 0.0
15/11/2024
10.10
 128,300 10.15 10.20 10 0 2,100 -0.0
14/11/2024
10.15
 120,100 10.10 10.20 10.10 0 3,300 -0.0
13/11/2024
10.15
 167,000 10.20 10.25 10.10 0 5,800 -0.1
12/11/2024
10.20
 132,400 10.25 10.35 10.15 0 0 0
11/11/2024
10.20
 139,500 10.10 10.20 10 0 500 -0.0
08/11/2024
10.15
 204,300 10.05 10.15 10 11,100 0 0.1
07/11/2024
10.05
 166,500 10.10 10.10 10 500 0 0.0
06/11/2024
10.05
 135,500 10.05 10.10 9.99 0 0 0
05/11/2024
10
 130,900 10.10 10.15 10 0 0 0
04/11/2024
10.15
 133,700 10.25 10.30 10.10 0 2,300 -0.0
01/11/2024
10.20
 156,800 10.30 10.35 10.15 0 1,000 -0.0
31/10/2024
10.35
 197,400 10.15 10.35 10.15 0 0 0
30/10/2024
10.25
 132,500 10.30 10.35 10.20 3,500 0 0.0
29/10/2024
10.35
 156,500 10.40 10.45 10.25 0 3,800 -0.0
28/10/2024
10.40
 207,300 10.45 10.50 10.30 0 20,000 -0.2
25/10/2024
10.40
 148,700 10.50 10.50 10.35 0 47,000 -0.5
24/10/2024
10.50
 156,100 10.50 10.60 10.45 0 9,400 -0.1
23/10/2024
10.55
 299,000 10.40 10.55 10.30 0 12,800 -0.1
22/10/2024
10.35
 163,300 10.50 10.50 10.25 0 20,100 -0.2
21/10/2024
10.40
 231,400 10.40 10.45 10.35 3,400 2,700 0.0
18/10/2024
10.40
 225,700 10.35 10.50 10.30 31,100 4,000 0.3
17/10/2024
10.35
 156,500 10.25 10.40 10.20 100 1,700 -0.0
16/10/2024
10.40
 191,000 10.35 10.45 10.30 2,500 9,400 -0.1
15/10/2024
10.35
 153,900 10.45 10.45 10.25 3,600 1,200 0.0
14/10/2024
10.40
 248,200 10.40 10.50 10.35 2,600 0 0.0
11/10/2024
10.40
 311,700 10.45 10.50 10.30 62,300 300 0.6
10/10/2024
10.35
 213,800 10.25 10.40 10.20 12,500 500 0.1
09/10/2024
10.25
 194,800 10.30 10.35 10.20 0 3,900 -0.0
08/10/2024
10.25
 169,200 10.20 10.30 10.05 0 49,500 -0.5
07/10/2024
10.20
 164,600 10.20 10.25 10 0 58,200 -0.6
04/10/2024
10.20
 243,400 10.25 10.30 10.05 0 84,800 -0.9
03/10/2024
10.30
 395,700 10.50 10.55 10.15 0 89,400 -0.9
02/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22)
Quyền mua cổ phiếu: 100/46 Giá: 10 (Volume + 46%, Ratio=0.46)
02/10/2024
10.55
 515,200 10.75 10.95 10.40 0 9,200 -0.1
01/10/2024
12.56
 898,000 12.18 12.56 12.10 54,800 33,400 0.3
30/09/2024
12.14
 700,100 11.84 12.14 11.68 134,400 0 2.1
27/09/2024
11.87
 339,900 11.87 11.99 11.80 36,500 2,000 0.5
26/09/2024
11.80
 582,200 11.46 11.80 11.38 99,600 3,100 1.5
25/09/2024
11.53
 200,200 11.61 11.61 11.42 0 15,700 -0.2
24/09/2024
11.57
 213,300 11.49 11.61 11.42 1,000 10,100 -0.1
23/09/2024
11.57
 201,000 11.72 11.76 11.53 1,000 9,900 -0.1
20/09/2024
11.68
 330,200 11.42 11.72 11.19 50,100 4,800 0.7
19/09/2024
11.42
 160,400 11.49 11.53 11.34 0 14,800 -0.2
18/09/2024
11.53
 170,200 11.61 11.65 11.46 500 0 0.0
17/09/2024
11.65
 248,200 11.57 11.80 11.53 21,500 0 0.3
16/09/2024
11.49
 219,800 11.23 11.49 11.15 40,600 0 0.6
13/09/2024
11.34
 127,200 11.38 11.46 11.27 0 0 0
12/09/2024
11.46
 197,000 11.87 11.91 11.46 0 0 0
11/09/2024
11.87
 139,300 12.10 12.14 11.80 0 0 0
10/09/2024
12.06
 304,900 12.03 12.18 11.95 0 0 0
09/09/2024
12.03
 304,300 11.87 12.03 11.84 0 0 0
06/09/2024
11.91
 256,400 11.95 12.03 11.84 0 1,000 -0.0
05/09/2024
11.95
 251,500 11.99 12.03 11.87 0 900 -0.0
04/09/2024
12.03
 201,900 12.10 12.10 11.91 0 4,200 -0.1
30/08/2024
12.10
 452,500 11.95 12.10 11.87 0 0 0
29/08/2024
11.91
 339,600 12.03 12.06 11.57 1,900 3,700 -0.0
28/08/2024
11.95
 513,700 11.84 12.18 11.76 0 8,700 -0.1
27/08/2024
11.76
 351,500 11.57 11.76 11.53 0 0 0
26/08/2024
11.61
 250,600 11.61 11.68 11.42 3,700 1,000 0.0
23/08/2024
11.65
 276,200 11.80 11.84 11.65 0 1,900 -0.0
22/08/2024
11.84
 452,100 11.72 11.87 11.53 8,200 9,200 -0.0
21/08/2024
11.72
 386,700 11.42 11.72 11.38 900 7,900 -0.1
20/08/2024
11.46
 293,500 11.49 11.57 11.34 0 15,500 -0.2
19/08/2024
11.53
 680,800 11.11 11.68 10.96 1,300 800 0.0
16/08/2024
11.08
 526,900 10.47 11.08 10.47 22,100 9,400 0.2
15/08/2024
10.50
 167,800 10.54 10.58 10.47 0 0 0
14/08/2024
10.54
 180,200 10.54 10.66 10.47 400 1,200 -0.0
13/08/2024
10.50
 174,700 10.50 10.54 10.43 0 4,000 -0.1
12/08/2024
10.58
 151,800 10.50 10.58 10.35 0 3,400 -0.0
09/08/2024
10.58
 351,300 10.69 10.77 10.47 400 0 0.0
08/08/2024
10.77
 477,100 10.73 10.88 10.69 300 0 0.0
07/08/2024
10.69
 570,600 10.28 10.69 10.20 32,600 3,300 0.4
06/08/2024
10.28
 227,600 10.20 10.31 10.16 0 0 0
05/08/2024
10.28
 327,200 10.39 10.43 10.20 100 1,100 -0.0
02/08/2024
10.43
 337,300 10.35 10.47 10.31 3,300 0 0.0
01/08/2024
10.47
 357,600 10.47 10.50 10.28 0 36,000 -0.5
31/07/2024
10.43
 363,800 10.47 10.54 10.39 0 300 -0.0
30/07/2024
10.50
 512,000 10.39 10.66 10.31 33,200 0 0.4
29/07/2024
10.35
 696,000 9.90 10.35 9.71 33,200 0 0.4
26/07/2024
9.82
 166,500 9.78 9.90 9.74 0 0 0
25/07/2024
9.78
 213,900 9.93 10.05 9.78 4,700 0 0.1
24/07/2024
9.97
 153,300 9.97 9.97 9.90 0 500 -0.0
23/07/2024
9.93
 152,600 9.90 9.97 9.82 0 6,100 -0.1
22/07/2024
9.90
 124,600 9.90 9.93 9.74 0 11,700 -0.2
19/07/2024
9.93
 115,700 10.09 10.09 9.86 0 13,800 -0.2
18/07/2024
10.05
 152,800 10.01 10.12 9.90 0 7,400 -0.1
17/07/2024
10.05
 229,200 10.16 10.24 10.05 900 25,500 -0.3
16/07/2024
10.24
 224,400 10.24 10.28 10.16 0 10,700 -0.1
15/07/2024
10.28
 225,000 10.43 10.47 10.20 0 12,000 -0.2
12/07/2024
10.43
 307,400 10.39 10.50 10.35 3,800 0 0.1
11/07/2024
10.35
 423,400 10.12 10.35 9.97 8,100 0 0.1
10/07/2024
10.16
 250,100 10.16 10.20 10.12 2,900 0 0.0
09/07/2024
10.12
 283,600 9.97 10.16 9.93 35,400 7,500 0.4
08/07/2024
9.97
 184,500 9.97 10.01 9.93 0 2,100 -0.0
05/07/2024
10.05
 194,300 10.09 10.12 9.93 3,900 0 0.1
04/07/2024
10.12
 239,400 10.12 10.16 10.01 13,900 2,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |