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

54
-1
(-1.82%)
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
(2024-12-17) 		-1.30 -2.36% 11,596,800 188,663 9.7
53.60
56.10
54
2 tháng
(2024-11-18) 		0.43 0.81% 22,971,300 1,446,924 82.1
53.08
56.10
54
3 tháng
(2024-10-18) 		-1.40 -2.53% 31,751,900 631,524 37.1
53.08
56.10
54
6 tháng
(2024-07-22) 		0.24 0.45% 76,807,800 443,210 30.3
50.19
56.46
54
12 tháng
(2024-01-22) 		-2.85 -5.01% 217,507,400 -13,366,428 -767.1
49.01
63.39
54
24 tháng
(2023-01-27) 		-32.72 -37.73% 296,543,400 -21,367,157 -1,651.2
49.01
88.56
54
36 tháng
(2022-02-07) 		-12.73 -19.08% 336,007,400 -20,427,348 -1,440.0
49.01
88.56
54
60 tháng
(2020-02-12) 		-25.73 -32.27% 405,440,300 -25,548,204 -2,252.3
49.01
88.99
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
88.08
 155,100 88.99 90.23 88.08 114,800 102,900 2.5
13/01/2021
88.99
 226,400 88.30 90.66 88.51 73,700 88,100 -3.0
12/01/2021
88.30
 192,900 86.92 88.51 87.01 60,200 114,600 -11.1
11/01/2021
86.92
 170,700 85.16 88.08 85.25 46,300 63,600 -3.5
08/01/2021
85.16
 152,900 84.99 85.89 84.99 73,100 92,000 -3.7
07/01/2021
84.99
 129,900 85.29 85.51 84.26 52,400 79,300 -5.3
06/01/2021
85.29
 164,600 85.51 85.51 83.79 57,800 84,600 -5.2
05/01/2021
85.51
 123,300 85.68 85.76 84.99 101,300 53,100 9.6
04/01/2021
85.68
 159,700 83.79 86.37 83.87 66,600 83,500 -3.2
31/12/2020
83.79
 146,100 85.94 86.24 83.79 57,900 49,190 1.8
30/12/2020
85.94
 97,540 85.89 86.71 85.42 43,540 40,250 0.7
29/12/2020
85.89
 80,630 84.69 86.79 84.43 53,710 5,100 9.9
28/12/2020
84.69
 111,170 85.08 85.55 84.43 8,390 60,240 -10.2
25/12/2020
85.08
 44,010 85.08 85.29 84.22 7,180 9,830 -0.5
24/12/2020
85.08
 71,760 84.65 85.72 83.79 43,880 12,380 6.2
23/12/2020
84.65
 94,860 85.72 85.94 84.65 49,010 54,580 -1.1
22/12/2020
85.72
 81,000 85.94 85.94 84.99 42,120 46,580 -0.9
21/12/2020
85.94
 47,370 86.71 86.75 85.55 35,860 22,740 2.6
18/12/2020
86.71
 105,530 85.08 86.79 84.43 57,720 55,430 0.5
17/12/2020
85.08
 206,620 85.55 86.79 79.58 68,290 54,900 2.7
16/12/2020
85.55
 29,800 85.51 87.18 85.51 27,320 34,360 -1.4
15/12/2020
85.51
 116,620 87.65 87.87 85.33 68,660 133,550 -12.9
14/12/2020
87.65
 53,970 87.95 87.95 87.22 85,450 63,290 4.5
11/12/2020
87.95
 48,840 85.12 87.95 85.12 30,640 8,120 4.6
10/12/2020
85.12
 61,250 86.15 87.35 85.12 10,710 5,380 1.1
09/12/2020
86.15
 102,350 88.51 88.51 85.94 77,430 105,620 -5.7
08/12/2020
88.51
 122,260 88.94 89.80 88.51 214,510 184,350 6.3
07/12/2020
88.94
 76,500 86.79 89.59 86.79 49,180 9,210 8.2
04/12/2020
86.79
 159,810 83.79 87.65 83.79 78,180 17,740 12.2
03/12/2020
83.79
 96,410 84.56 84.56 83.40 74,560 8,730 12.9
02/12/2020
84.56
 179,880 83.14 84.73 82.71 118,080 60,340 11.2
01/12/2020
83.14
 107,090 82.28 83.14 81.68 75,670 16,730 11.2
30/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2020
82.28
 189,880 82.28 82.93 81.64 199,900 177,400 4.3
27/11/2020
82.28
 62,480 82.92 83.56 82.20 223,270 224,310 -0.2
26/11/2020
82.92
 252,940 81.73 83.35 82.07 168,800 128,930 7.8
25/11/2020
81.73
 194,220 80.45 82.58 80.45 79,570 43,200 7.0
24/11/2020
80.45
 110,210 81.01 81.65 80.20 48,320 13,280 6.6
23/11/2020
81.01
 114,550 81.65 81.82 80.75 50,150 19,290 5.9
20/11/2020
81.65
 152,640 82.37 82.37 80.79 111,740 26,900 16.3
19/11/2020
82.37
 224,980 78.07 82.37 78.24 123,040 49,970 13.6
18/11/2020
78.07
 167,810 77.48 78.88 77.48 109,310 107,430 0.4
17/11/2020
77.48
 185,660 77.31 78.29 77.27 5,340 145,260 -25.5
16/11/2020
77.31
 203,680 78.67 79.52 77.31 24,400 107,240 -15.2
13/11/2020
78.67
 42,160 77.99 78.67 77.82 20,520 3,480 3.1
12/11/2020
77.99
 36,230 77.31 78.20 77.31 16,450 6,120 1.9
11/11/2020
77.31
 93,800 77.39 78.24 77.27 12,080 52,720 -7.4
10/11/2020
77.39
 113,900 78.12 78.88 77.39 80,230 53,610 4.9
09/11/2020
78.12
 98,730 78.29 78.88 78.03 183,130 210,440 -5.0
06/11/2020
78.29
 71,100 78.46 78.67 78.29 59,860 46,550 2.5
05/11/2020
78.46
 45,060 78.88 79.22 78.46 13,010 18,630 -1.0
04/11/2020
78.88
 59,300 78.88 79.18 78.63 37,770 23,920 2.6
03/11/2020
78.88
 79,990 78.88 79.09 78.24 146,820 168,120 -3.9
02/11/2020
78.88
 83,850 78.37 79.05 74.84 52,990 35,940 3.2
30/10/2020
78.37
 64,260 78.46 79.09 78.29 42,790 42,370 0.1
29/10/2020
78.46
 98,050 78.46 79.01 77.65 42,890 31,720 2.1
28/10/2020
78.46
 106,000 78.71 79.09 78.24 74,080 67,780 1.2
27/10/2020
78.71
 40,620 78.67 79.43 78.54 10,050 17,860 -1.4
26/10/2020
78.67
 88,480 79.01 80.16 78.67 3,280 17,870 -2.7
23/10/2020
79.01
 179,100 78.67 79.31 78.67 146,260 211,220 -12.1
22/10/2020
78.67
 34,260 78.97 79.52 78.54 5,960 18,860 -2.4
21/10/2020
78.97
 86,940 78.92 80.37 78.71 35,900 48,680 -2.4
20/10/2020
78.92
 153,360 79.82 79.82 78.67 140,970 161,260 -3.7
19/10/2020
79.82
 125,140 80.16 80.16 79.56 195,120 193,250 0.5
16/10/2020
80.16
 129,690 80.79 81.39 80.16 95,830 145,370 -8.9
15/10/2020
80.79
 168,860 80.79 81.86 80.16 114,390 416,950 -56.0
14/10/2020
80.79
 119,830 78.24 83.30 78.24 26,640,220 26,644,140 -0.7
13/10/2020
78.24
 234,100 79.99 81.18 77.82 34,360 15,140 3.6
12/10/2020
79.99
 237,110 82.07 83.26 79.99 186,030 208,840 -4.5
09/10/2020
82.07
 120,760 79.94 82.07 79.77 74,810 79,450 -0.9
08/10/2020
79.94
 46,140 80.79 80.79 79.94 24,540 6,720 3.4
07/10/2020
80.79
 64,920 79.22 80.79 79.09 36,470 5,000 5.9
06/10/2020
79.22
 55,370 78.46 79.43 78.50 46,720 23,250 4.4
05/10/2020
78.46
 74,270 78.46 79.09 78.46 49,040 50,400 -0.2
02/10/2020
78.46
 45,510 78.46 78.63 78.03 27,650 11,070 3.1
01/10/2020
78.46
 22,330 77.95 78.71 77.95 108,880 103,870 0.9
30/09/2020
77.95
 149,060 78.67 78.88 77.44 89,490 90,920 -0.3
29/09/2020
78.67
 132,450 79.94 80.03 78.67 17,060 55,560 -7.2
28/09/2020
79.94
 80,960 79.52 79.94 79.52 45,530 52,850 -1.4
25/09/2020
79.52
 143,900 79.52 80.16 79.52 95,600 110,590 -2.8
24/09/2020
79.52
 70,830 80.79 80.96 79.52 103,840 134,680 -5.8
23/09/2020
80.79
 35,640 80.37 81.52 80.58 870 22,610 -4.1
22/09/2020
80.37
 149,610 80.79 81.82 80.37 75,640 104,500 -5.4
21/09/2020
80.79
 99,530 80.28 81.56 80.50 124,000 149,250 -4.8
18/09/2020
80.28
 45,640 80.03 81.01 80.03 182,570 331,380 -28.1
17/09/2020
80.03
 101,220 80.03 80.75 80.03 22,890 76,810 -10.2
16/09/2020
80.03
 43,570 80.03 81.22 80.03 1,110 32,300 -5.9
15/09/2020
80.03
 36,360 80.03 81.22 80.03 7,690 18,750 -2.1
14/09/2020
80.03
 49,050 79.94 80.58 79.52 2,440 14,300 -2.2
11/09/2020
79.94
 62,980 80.37 81.18 79.94 28,760 50,830 -4.1
10/09/2020
80.37
 79,060 80.79 81.65 80.37 70,510 95,710 -4.8
09/09/2020
80.79
 123,070 81.30 81.30 79.94 62,060 50,030 2.3
08/09/2020
81.30
 106,590 81.73 82.07 80.79 72,290 26,720 8.8
07/09/2020
81.73
 188,280 81.73 83.35 81.73 54,350 62,160 -1.4
04/09/2020
81.73
 140,040 82.41 83.13 81.48 83,180 56,930 5.1
03/09/2020
82.41
 148,770 80.79 82.79 81.35 155,910 156,040 0.0
01/09/2020
80.79
 131,710 81.43 82.50 80.79 6,490 70,610 -12.2
31/08/2020
81.43
 271,460 77.39 82.03 77.86 39,080 92,090 -10.1
28/08/2020
77.39
 97,130 77.82 79.09 77.39 46,190 109,840 -11.7
27/08/2020
77.82
 76,590 78.33 79.09 77.82 49,160 44,000 1.0
26/08/2020
78.33
 88,320 79.31 79.94 78.33 88,070 41,710 8.7

Chính sách bảo mật | Điều khoản sử dụng |