Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Sài Gòn (sab)

56.50
-0.30
(-0.53%)
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
(2024-10-15) 		-0.60 -1.05% 9,689,600 -404,834 -21.7
55.20
57.80
56.50
2 tháng
(2024-09-16) 		0.70 1.25% 21,535,900 565,095 34.0
55.20
58.50
56.50
3 tháng
(2024-08-16) 		0.20 0.36% 37,553,200 25,041 3.1
55.20
58.50
56.50
6 tháng
(2024-05-20) 		0.60 1.06% 112,197,300 -1,161,548 -44.0
52
65.67
56.50
12 tháng
(2023-11-20) 		-3 -5.03% 220,939,500 -15,508,037 -878.2
50.78
65.67
56.50
24 tháng
(2022-11-25) 		-26.06 -31.57% 281,179,900 -23,695,685 -1,768.5
50.78
91.76
56.50
36 tháng
(2021-11-30) 		-12.61 -18.25% 319,837,300 -24,439,457 -1,811.7
50.78
91.76
56.50
60 tháng
(2019-12-11) 		-44.32 -43.96% 384,030,780 -27,957,823 -2,384.2
50.78
102.07
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
80.80
 36,230 80.10 81.02 80.10 16,450 6,120 1.9
11/11/2020
80.10
 93,800 80.19 81.07 80.05 12,080 52,720 -7.4
10/11/2020
80.19
 113,900 80.94 81.73 80.19 80,230 53,610 4.9
09/11/2020
80.94
 98,730 81.11 81.73 80.85 183,130 210,440 -5.0
06/11/2020
81.11
 71,100 81.29 81.51 81.11 59,860 46,550 2.5
05/11/2020
81.29
 45,060 81.73 82.08 81.29 13,010 18,630 -1.0
04/11/2020
81.73
 59,300 81.73 82.04 81.46 37,770 23,920 2.6
03/11/2020
81.73
 79,990 81.73 81.95 81.07 146,820 168,120 -3.9
02/11/2020
81.73
 83,850 81.20 81.91 77.54 52,990 35,940 3.2
30/10/2020
81.20
 64,260 81.29 81.95 81.11 42,790 42,370 0.1
29/10/2020
81.29
 98,050 81.29 81.86 80.45 42,890 31,720 2.1
28/10/2020
81.29
 106,000 81.55 81.95 81.07 74,080 67,780 1.2
27/10/2020
81.55
 40,620 81.51 82.30 81.38 10,050 17,860 -1.4
26/10/2020
81.51
 88,480 81.86 83.05 81.51 3,280 17,870 -2.7
23/10/2020
81.86
 179,100 81.51 82.17 81.51 146,260 211,220 -12.1
22/10/2020
81.51
 34,260 81.82 82.39 81.38 5,960 18,860 -2.4
21/10/2020
81.82
 86,940 81.77 83.27 81.55 35,900 48,680 -2.4
20/10/2020
81.77
 153,360 82.70 82.70 81.51 140,970 161,260 -3.7
19/10/2020
82.70
 125,140 83.05 83.05 82.43 195,120 193,250 0.5
16/10/2020
83.05
 129,690 83.71 84.33 83.05 95,830 145,370 -8.9
15/10/2020
83.71
 168,860 83.71 84.81 83.05 114,390 416,950 -56.0
14/10/2020
83.71
 119,830 81.07 86.31 81.07 26,640,220 26,644,140 -0.7
13/10/2020
81.07
 234,100 82.87 84.11 80.63 34,360 15,140 3.6
12/10/2020
82.87
 237,110 85.03 86.27 82.87 186,030 208,840 -4.5
09/10/2020
85.03
 120,760 82.83 85.03 82.65 74,810 79,450 -0.9
08/10/2020
82.83
 46,140 83.71 83.71 82.83 24,540 6,720 3.4
07/10/2020
83.71
 64,920 82.08 83.71 81.95 36,470 5,000 5.9
06/10/2020
82.08
 55,370 81.29 82.30 81.33 46,720 23,250 4.4
05/10/2020
81.29
 74,270 81.29 81.95 81.29 49,040 50,400 -0.2
02/10/2020
81.29
 45,510 81.29 81.46 80.85 27,650 11,070 3.1
01/10/2020
81.29
 22,330 80.76 81.55 80.76 108,880 103,870 0.9
30/09/2020
80.76
 149,060 81.51 81.73 80.23 89,490 90,920 -0.3
29/09/2020
81.51
 132,450 82.83 82.92 81.51 17,060 55,560 -7.2
28/09/2020
82.83
 80,960 82.39 82.83 82.39 45,530 52,850 -1.4
25/09/2020
82.39
 143,900 82.39 83.05 82.39 95,600 110,590 -2.8
24/09/2020
82.39
 70,830 83.71 83.89 82.39 103,840 134,680 -5.8
23/09/2020
83.71
 35,640 83.27 84.46 83.49 870 22,610 -4.1
22/09/2020
83.27
 149,610 83.71 84.77 83.27 75,640 104,500 -5.4
21/09/2020
83.71
 99,530 83.18 84.50 83.40 124,000 149,250 -4.8
18/09/2020
83.18
 45,640 82.92 83.93 82.92 182,570 331,380 -28.1
17/09/2020
82.92
 101,220 82.92 83.67 82.92 22,890 76,810 -10.2
16/09/2020
82.92
 43,570 82.92 84.15 82.92 1,110 32,300 -5.9
15/09/2020
82.92
 36,360 82.92 84.15 82.92 7,690 18,750 -2.1
14/09/2020
82.92
 49,050 82.83 83.49 82.39 2,440 14,300 -2.2
11/09/2020
82.83
 62,980 83.27 84.11 82.83 28,760 50,830 -4.1
10/09/2020
83.27
 79,060 83.71 84.59 83.27 70,510 95,710 -4.8
09/09/2020
83.71
 123,070 84.24 84.24 82.83 62,060 50,030 2.3
08/09/2020
84.24
 106,590 84.68 85.03 83.71 72,290 26,720 8.8
07/09/2020
84.68
 188,280 84.68 86.36 84.68 54,350 62,160 -1.4
04/09/2020
84.68
 140,040 85.39 86.13 84.42 83,180 56,930 5.1
03/09/2020
85.39
 148,770 83.71 85.78 84.28 155,910 156,040 0.0
01/09/2020
83.71
 131,710 84.37 85.47 83.71 6,490 70,610 -12.2
31/08/2020
84.37
 271,460 80.19 84.99 80.67 39,080 92,090 -10.1
28/08/2020
80.19
 97,130 80.63 81.95 80.19 46,190 109,840 -11.7
27/08/2020
80.63
 76,590 81.16 81.95 80.63 49,160 44,000 1.0
26/08/2020
81.16
 88,320 82.17 82.83 81.16 88,070 41,710 8.7
25/08/2020
82.17
 134,910 80.63 82.87 80.63 64,540 54,080 1.9
24/08/2020
80.63
 96,690 79.13 81.07 79.35 62,900 37,220 4.7
21/08/2020
79.13
 110,610 79.13 80.14 79.13 60,910 63,100 -0.4
20/08/2020
79.13
 117,630 79.57 80.19 79.13 72,330 68,950 0.6
19/08/2020
79.57
 76,720 79.57 80.32 79.48 7,360 40,800 -6.0
18/08/2020
79.57
 67,930 80.98 81.07 79.31 207,620 225,120 -3.2
17/08/2020
80.98
 91,080 81.51 81.51 79.57 44,550 6,840 6.9
14/08/2020
81.51
 242,070 80.63 83.23 80.19 219,690 104,760 21.4
13/08/2020
80.63
 72,580 78.82 81.07 79.61 23,280 20,010 0.6
12/08/2020
78.82
 138,750 78.64 79.53 78.64 62,840 57,080 1.0
11/08/2020
78.64
 147,070 79.26 79.70 78.03 51,320 23,770 4.9
10/08/2020
79.26
 151,620 81.07 81.95 79.26 29,210 23,100 1.1
07/08/2020
81.07
 160,550 80.41 81.29 79.31 94,710 12,150 15.1
06/08/2020
80.41
 213,840 77.54 80.85 77.98 24,080 28,010 -0.8
05/08/2020
77.54
 298,550 75.43 79.75 75.60 416,640 473,070 -10.0
04/08/2020
75.43
 242,370 74.46 76.18 74.46 141,860 528,380 -66.1
03/08/2020
74.46
 163,920 74.02 75.74 74.02 298,490 411,900 -19.2
31/07/2020
74.02
 201,570 74.94 75.78 73.14 116,710 244,570 -21.7
30/07/2020
74.94
 81,480 75.34 76.88 74.46 309,220 292,760 3.4
29/07/2020
75.34
 219,800 79.31 80.58 75.34 124,200 107,740 3.4
28/07/2020
79.31
 237,000 76.22 81.51 74.02 163,210 124,350 6.9
27/07/2020
76.22
 236,260 79.79 79.79 74.24 296,350 228,920 11.6
24/07/2020
79.79
 235,580 82.74 82.74 78.91 181,620 126,640 10.0
23/07/2020
82.74
 137,160 83.76 83.76 82.48 64,220 39,710 4.6
22/07/2020
83.76
 106,850 83.84 84.99 83.76 37,500 51,190 -2.6
21/07/2020
83.84
 73,700 84.15 85.65 83.71 44,190 34,380 1.9
20/07/2020
84.15
 129,850 84.59 85.47 83.93 128,090 92,720 6.8
17/07/2020
84.59
 89,590 85.03 86.80 84.37 58,430 82,700 -4.7
16/07/2020
85.03
 358,550 84.37 85.03 83.71 197,320 258,620 -11.8
15/07/2020
84.37
 258,700 85.91 89.00 84.37 97,430 168,500 -13.9
14/07/2020
85.91
 180,690 88.12 88.12 84.15 34,150 64,120 -5.9
13/07/2020
88.12
 150,810 90.76 92.44 88.12 38,530 52,170 -2.7
10/07/2020
90.76
 190,990 90.32 95.17 89.88 45,280 138,020 -19.4
09/07/2020
90.32
 285,960 85.03 90.98 85.87 83,620 189,690 -21.9
08/07/2020
85.03
 357,430 81.55 85.34 79.92 181,330 193,610 -2.4
07/07/2020
81.55
 244,640 79.53 83.09 80.63 208,980 215,280 -1.2
06/07/2020
79.53
 146,350 77.10 80.19 78.34 107,110 132,190 -4.5
03/07/2020
77.10
 200,340 73.53 77.50 72.70 94,450 84,200 1.7
02/07/2020
73.53
 46,960 71.82 73.58 71.60 183,040 173,340 1.6
01/07/2020
71.82
 58,620 69.17 72.70 68.73 42,380 23,790 3.0
30/06/2020
69.17
 62,530 70.71 72.26 69.17 221,200 189,230 5.3
29/06/2020
70.71
 59,040 72.61 72.61 70.71 221,200 189,230 5.3
26/06/2020
72.61
 78,810 70.49 72.83 70.49 221,200 189,230 5.3
25/06/2020
70.49
 56,510 70.49 72.26 70.05 31,330 29,970 0.2

Chính sách bảo mật | Điều khoản sử dụng |