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
(2024-12-16) 		-0.30 -0.55% 11,231,000 493,763 26.3
53.60
56.10
55
2 tháng
(2024-11-18) 		1.43 2.68% 22,398,900 1,754,824 98.8
53.08
56.10
55
3 tháng
(2024-10-17) 		-0.30 -0.55% 31,474,200 923,924 53.0
53.08
56.10
55
6 tháng
(2024-07-19) 		1.72 3.23% 76,964,100 1,070,810 64.7
50.19
56.46
55
12 tháng
(2024-01-22) 		-1.85 -3.26% 216,935,000 -13,058,528 -750.3
49.01
63.39
55
24 tháng
(2023-01-27) 		-31.72 -36.58% 295,971,000 -21,059,257 -1,634.4
49.01
88.56
55
36 tháng
(2022-02-07) 		-11.73 -17.58% 335,435,000 -20,119,448 -1,423.2
49.01
88.56
55
60 tháng
(2020-02-11) 		-25.98 -32.09% 404,894,200 -25,231,074 -2,233.7
49.01
88.99
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
79.31
 134,910 77.82 79.99 77.82 64,540 54,080 1.9
24/08/2020
77.82
 96,690 76.37 78.24 76.58 62,900 37,220 4.7
21/08/2020
76.37
 110,610 76.37 77.35 76.37 60,910 63,100 -0.4
20/08/2020
76.37
 117,630 76.80 77.39 76.37 72,330 68,950 0.6
19/08/2020
76.80
 76,720 76.80 77.52 76.71 7,360 40,800 -6.0
18/08/2020
76.80
 67,930 78.16 78.24 76.54 207,620 225,120 -3.2
17/08/2020
78.16
 91,080 78.67 78.67 76.80 44,550 6,840 6.9
14/08/2020
78.67
 242,070 77.82 80.33 77.39 219,690 104,760 21.4
13/08/2020
77.82
 72,580 76.07 78.24 76.84 23,280 20,010 0.6
12/08/2020
76.07
 138,750 75.90 76.75 75.90 62,840 57,080 1.0
11/08/2020
75.90
 147,070 76.50 76.93 75.31 51,320 23,770 4.9
10/08/2020
76.50
 151,620 78.24 79.09 76.50 29,210 23,100 1.1
07/08/2020
78.24
 160,550 77.61 78.46 76.54 94,710 12,150 15.1
06/08/2020
77.61
 213,840 74.84 78.03 75.27 24,080 28,010 -0.8
05/08/2020
74.84
 298,550 72.80 76.97 72.97 416,640 473,070 -10.0
04/08/2020
72.80
 242,370 71.86 73.52 71.86 141,860 528,380 -66.1
03/08/2020
71.86
 163,920 71.44 73.10 71.44 298,490 411,900 -19.2
31/07/2020
71.44
 201,570 72.33 73.14 70.59 116,710 244,570 -21.7
30/07/2020
72.33
 81,480 72.72 74.20 71.86 309,220 292,760 3.4
29/07/2020
72.72
 219,800 76.54 77.78 72.72 124,200 107,740 3.4
28/07/2020
76.54
 237,000 73.57 78.67 71.44 163,210 124,350 6.9
27/07/2020
73.57
 236,260 77.01 77.01 71.65 296,350 228,920 11.6
24/07/2020
77.01
 235,580 79.86 79.86 76.16 181,620 126,640 10.0
23/07/2020
79.86
 137,160 80.84 80.84 79.60 64,220 39,710 4.6
22/07/2020
80.84
 106,850 80.92 82.03 80.84 37,500 51,190 -2.6
21/07/2020
80.92
 73,700 81.22 82.67 80.79 44,190 34,380 1.9
20/07/2020
81.22
 129,850 81.65 82.50 81.01 128,090 92,720 6.8
17/07/2020
81.65
 89,590 82.07 83.77 81.43 58,430 82,700 -4.7
16/07/2020
82.07
 358,550 81.43 82.07 80.79 197,320 258,620 -11.8
15/07/2020
81.43
 258,700 82.92 85.90 81.43 97,430 168,500 -13.9
14/07/2020
82.92
 180,690 85.05 85.05 81.22 34,150 64,120 -5.9
13/07/2020
85.05
 150,810 87.60 89.21 85.05 38,530 52,170 -2.7
10/07/2020
87.60
 190,990 87.17 91.85 86.75 45,280 138,020 -19.4
09/07/2020
87.17
 285,960 82.07 87.81 82.88 83,620 189,690 -21.9
08/07/2020
82.07
 357,430 78.71 82.37 77.14 181,330 193,610 -2.4
07/07/2020
78.71
 244,640 76.75 80.20 77.82 208,980 215,280 -1.2
06/07/2020
76.75
 146,350 74.42 77.39 75.61 107,110 132,190 -4.5
03/07/2020
74.42
 200,340 70.97 74.80 70.16 94,450 84,200 1.7
02/07/2020
70.97
 46,960 69.31 71.01 69.10 183,040 173,340 1.6
01/07/2020
69.31
 58,620 66.76 70.16 66.34 42,380 23,790 3.0
30/06/2020
66.76
 62,530 68.25 69.74 66.76 221,200 189,230 5.3
29/06/2020
68.25
 59,040 70.08 70.08 68.25 221,200 189,230 5.3
26/06/2020
70.08
 78,810 68.04 70.29 68.04 221,200 189,230 5.3
25/06/2020
68.04
 56,510 68.04 69.74 67.61 31,330 29,970 0.2
24/06/2020
68.04
 82,380 69.74 70.59 68.04 28,850 56,710 -4.5
23/06/2020
69.74
 38,700 70.59 71.06 69.74 68,690 81,160 -2.1
22/06/2020
70.59
 52,660 70.72 71.86 70.59 253,860 283,370 -4.9
19/06/2020
70.72
 26,650 70.72 71.86 70.72 27,100 34,270 -1.2
18/06/2020
70.72
 24,530 70.63 72.03 70.59 9,400 18,390 -1.5
17/06/2020
70.63
 37,500 70.63 73.91 70.63 6,710 17,300 -1.8
16/06/2020
70.63
 62,570 70.59 73.52 70.59 14,490 25,900 -1.9
15/06/2020
70.59
 39,640 73.14 74.42 70.38 13,690 25,640 -2.0
12/06/2020
73.14
 95,400 75.27 75.61 72.76 28,820 33,690 -0.8
11/06/2020
75.27
 61,230 75.69 76.75 75.27 133,790 114,730 3.4
10/06/2020
75.69
 44,990 75.99 76.54 75.48 80,720 84,070 -0.6
09/06/2020
75.99
 54,360 77.39 77.69 75.69 15,030 35,730 -3.7
08/06/2020
77.39
 98,910 76.12 78.03 76.12 60,540 58,730 0.3
05/06/2020
76.12
 26,270 76.12 77.35 76.12 5,860 8,190 -0.4
04/06/2020
76.12
 51,660 76.54 77.82 76.12 63,450 55,660 1.4
03/06/2020
76.54
 54,700 77.82 78.67 76.54 30,010 20,000 1.8
02/06/2020
77.82
 144,460 75.56 80.37 75.56 132,290 118,350 2.5
01/06/2020
75.56
 86,810 75.01 77.39 74.54 55,230 30,300 4.5
29/05/2020
75.01
 61,380 74.50 75.27 73.99 36,050 6,920 5.1
28/05/2020
74.50
 73,990 74.50 75.35 73.57 101,030 53,030 8.5
27/05/2020
74.50
 72,140 74.54 74.84 74.42 101,450 75,100 4.6
26/05/2020
74.54
 97,860 74.42 76.12 74.20 122,980 92,660 5.3
25/05/2020
74.42
 59,220 73.99 74.88 73.57 17,520 3,700 2.4
22/05/2020
73.99
 45,220 74.84 74.84 73.57 13,310 8,380 0.9
21/05/2020
74.84
 128,710 73.35 75.69 73.57 130,480 179,670 -8.6
20/05/2020
73.35
 60,740 73.14 74.42 73.35 30,870 42,300 -2.0
19/05/2020
73.14
 181,100 73.57 75.27 73.14 190,360 195,300 -0.8
18/05/2020
73.57
 111,480 73.23 73.99 73.27 193,780 170,560 4.0
15/05/2020
73.23
 58,620 73.23 74.42 73.23 105,230 74,700 5.3
14/05/2020
73.23
 45,790 73.14 73.57 72.72 108,460 82,030 4.5
13/05/2020
73.14
 115,740 73.78 73.99 70.59 79,240 67,410 2.1
12/05/2020
73.78
 59,110 73.61 74.46 73.57 30,710 11,340 3.4
11/05/2020
73.61
 111,670 73.14 74.84 71.86 89,800 92,330 -0.4
08/05/2020
73.14
 245,530 71.86 76.54 72.29 146,030 215,770 -12.2
07/05/2020
71.86
 63,680 67.19 71.86 68.04 29,210 2,620 4.4
06/05/2020
67.19
 86,530 64.51 68.80 64.64 14,960 45,830 -4.9
05/05/2020
64.51
 117,620 65.91 65.91 64.17 50,850 81,990 -4.7
04/05/2020
65.91
 198,030 69.31 69.53 65.91 781,150 804,500 -3.7
29/04/2020
69.31
 146,240 72.29 74.42 69.31 77,930 97,240 -3.2
28/04/2020
72.29
 73,210 76.54 76.54 72.29 44,270 45,840 -0.3
27/04/2020
76.54
 81,050 76.54 76.54 74.42 51,710 11,140 7.3
24/04/2020
76.54
 77,880 76.80 78.67 74.50 108,150 109,100 -0.2
23/04/2020
76.80
 119,240 74.42 79.48 75.99 58,650 65,260 -1.2
22/04/2020
74.42
 103,890 72.29 74.42 67.95 94,800 94,700 0.1
21/04/2020
72.29
 204,650 75.22 80.45 72.29 273,510 281,700 -1.3
20/04/2020
75.22
 108,760 70.33 75.22 71.48 33,670 14,120 3.4
17/04/2020
70.33
 128,300 67.02 71.44 70.16 56,460 85,720 0.6
16/04/2020
67.02
 158,280 65.06 69.40 65.06 68,770 102,940 -5.4
15/04/2020
65.06
 210,030 60.98 65.23 61.02 141,210 130,270 1.6
14/04/2020
60.98
 54,340 59.96 62.00 60.09 42,080 24,870 2.5
13/04/2020
59.96
 40,030 59.96 61.87 59.96 14,210 25,670 -1.6
10/04/2020
59.96
 33,310 59.53 62.47 59.53 102,170 120,140 -2.6
09/04/2020
59.53
 236,310 58.68 62.76 59.53 130,820 215,980 -12.5
08/04/2020
58.68
 86,700 58.26 60.60 57.83 50,880 54,120 -0.4
07/04/2020
58.26
 67,530 56.13 59.11 56.13 39,540 38,900 0.1
06/04/2020
56.13
 85,700 53.15 56.77 54.00 75,370 46,260 3.8

Chính sách bảo mật | Điều khoản sử dụng |