Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	14.50	150,800	14.55	14.65	14.45	7,100	32,100	0
22/10/2026	14.65	261,800	14.40	14.80	14.35	8,800	6,900	0
21/10/2026	14.50	270,200	14.15	14.60	14.05	26,000	0	0
20/10/2026	14.15	122,600	14	14.20	13.90	3,200	2,900	0
19/10/2026	14	124,000	14.10	14.15	13.95	4,800	3,800	0
16/10/2026	14.05	134,900	14.25	14.25	14	7,600	7,200	0
15/10/2026	14.20	129,700	14.10	14.25	14.10	19,400	7,600	0
14/10/2026	14.25	125,600	14.35	14.40	14.20	8,900	6,100	0
13/10/2026	14.35	252,700	14.25	14.50	14.25	28,600	13,800	0
12/10/2026	14.25	134,100	14.30	14.30	14.15	16,100	6,700	0
09/10/2026	14.30	260,200	13.90	14.30	13.90	26,500	15,100	0
08/10/2026	14.05	177,800	14.10	14.10	14	37,900	0	0
07/10/2026	14.15	248,100	14.15	14.15	14	62,900	9,100	0
06/10/2026	14.10	150,000	14.20	14.20	14	25,100	4,400	0
05/10/2026	14.20	276,900	14	14.25	13.75	55,600	7,500	0
02/10/2026	13.95	190,100	14.10	14.15	13.80	30,400	13,400	0
01/10/2026	14.10	223,100	13.90	14.10	13.90	68,200	5,700	0
30/09/2026	13.95	293,000	14.35	14.35	13.95	25,100	17,600	0
29/09/2026	14.35	217,600	14.60	14.65	14.30	1,800	50,800	0
28/09/2026	14.45	401,900	14.05	14.50	14.05	100,100	11,500	0
25/09/2026	14.10	242,900	14.05	14.15	13.90	32,100	5,600	0
24/09/2026	14.15	335,900	14.20	14.30	14.05	0	0	0
23/09/2026	14.20	377,400	13.95	14.30	13.90	0	0	0
22/09/2026	13.95	193,400	14	14	13.80	0	0	0
21/09/2026	13.85	274,800	13.60	13.95	13.55	0	0	0
18/09/2026	13.75	193,700	13.80	13.95	13.70	0	0	0
17/09/2026	13.85	210,400	13.95	14.10	13.75	0	0	0
16/09/2026	13.95	202,100	14.05	14.10	13.85	0	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
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

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 (2026-09-04)	-0.20	-1.41%	5,606,300	153,100	0	13.70 14.50 14.50
2 tháng (2026-08-05)	1.95	16.25%	11,570,500	153,100	0	11.75 14.50 14.50
3 tháng (2026-07-06)	2.15	18.22%	13,807,700	153,100	0	11.60 14.50 14.50
6 tháng (2026-04-07)	4.41	46.20%	24,171,700	153,100	0	9.46 14.50 14.50
12 tháng (2025-10-09)	3.53	33.92%	51,909,700	153,100	0	9.46 14.50 14.50
24 tháng (2024-10-14)	5.28	60.96%	116,496,800	153,100	0	8.33 14.50 14.50
36 tháng (2023-10-20)	6.65	91.10%	169,200,800	153,100	0	5.33 14.50 14.50
60 tháng (2022-11-07)	9.31	200.93%	197,413,800	153,100	0	4.64 14.50 14.50

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

THỐNG KÊ GIAO DỊCH