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)
03/04/2020
53.15
 67,800 52.35 55.24 53.15 49,780 43,220 0.9
01/04/2020
52.35
 33,750 52.30 54.39 51.28 114,100 112,240 0.2
31/03/2020
52.30
 19,220 51.50 54.81 51.50 72,420 75,950 -0.4
30/03/2020
51.50
 24,210 55.11 55.28 51.28 109,210 105,770 0.4
27/03/2020
55.11
 145,570 53.15 56.26 53.15 118,080 67,460 6.6
26/03/2020
53.15
 188,080 51.03 53.83 51.03 352,720 292,610 7.5
25/03/2020
51.03
 137,910 49.11 52.30 49.28 84,350 107,730 -2.7
24/03/2020
49.11
 24,520 49.84 50.94 47.41 4,120 15,190 -1.3
23/03/2020
49.84
 38,230 53.58 53.58 49.84 215,730 231,180 -1.8
20/03/2020
53.58
 51,940 54.00 55.71 51.07 18,330 36,360 -2.3
19/03/2020
54.00
 40,740 57.83 58.68 54.00 30,180 23,710 0.9
18/03/2020
57.83
 49,230 60.00 62.04 57.83 30,180 23,710 0.9
17/03/2020
60.00
 25,320 63.79 63.79 59.96 6,170 16,310 -1.5
16/03/2020
63.79
 46,800 61.23 63.79 59.11 99,370 83,420 2.4
13/03/2020
61.23
 54,560 61.49 65.06 58.68 293,190 291,240 0.2
12/03/2020
61.49
 38,400 64.64 68.00 60.43 326,900 327,660 -0.1
11/03/2020
64.64
 73,120 66.04 68.04 64.64 279,820 243,500 5.7
10/03/2020
66.04
 39,620 66.04 68.00 64.21 201,910 203,730 -0.3
09/03/2020
66.04
 107,570 69.14 69.14 64.34 224,860 223,180 0.3
06/03/2020
69.14
 38,170 71.86 71.86 68.89 18,110 22,350 -0.7
05/03/2020
71.86
 65,380 71.86 72.29 71.86 63,510 50,500 2.2
04/03/2020
71.86
 30,310 72.29 72.46 71.44 53,390 48,950 0.7
03/03/2020
72.29
 129,270 72.29 73.35 71.86 284,980 293,040 -1.4
02/03/2020
72.29
 179,490 68.89 73.57 68.89 164,440 166,900 -0.4
28/02/2020
68.89
 76,910 73.65 73.65 68.89 74,800 92,450 -2.9
27/02/2020
73.65
 46,300 75.27 75.35 73.65 29,620 19,170 1.9
26/02/2020
75.27
 79,880 75.69 76.29 74.93 174,730 153,380 3.8
25/02/2020
75.69
 16,230 75.69 76.54 75.01 6,490 3,400 0.6
24/02/2020
75.69
 43,780 76.80 76.80 75.31 606,420 586,050 3.6
21/02/2020
76.80
 45,380 76.54 77.22 76.54 182,280 175,340 1.3
20/02/2020
76.54
 280,190 75.69 76.75 76.07 306,540 311,010 -0.8
19/02/2020
75.69
 105,560 75.69 76.54 74.42 208,230 235,220 -4.8
18/02/2020
75.69
 86,320 79.09 79.09 75.69 248,150 262,120 -2.5
17/02/2020
79.09
 31,460 80.71 80.79 79.09 193,290 197,390 -0.8
14/02/2020
80.71
 38,650 81.22 82.07 80.41 333,900 337,810 -0.7
13/02/2020: Cổ tức tiền mặt tỉ lệ: 35%
13/02/2020
81.22
 76,770 79.73 81.56 79.94 50,790 57,650 -1.3
12/02/2020
79.73
 57,410 80.98 81.78 79.73 318,450 333,830 -3.0
11/02/2020
80.98
 26,300 81.40 81.40 80.98 18,210 8,980 1.8
10/02/2020
81.40
 69,570 81.40 83.07 81.40 160,110 140,880 3.8
07/02/2020
81.40
 47,950 79.31 83.07 79.73 242,080 226,080 3.2
06/02/2020
79.31
 165,080 80.98 83.07 79.02 270,550 320,470 -9.5
05/02/2020
80.98
 43,870 84.74 84.74 80.98 1,317,240 1,320,890 -0.7
04/02/2020
84.74
 167,140 87.20 87.20 83.49 133,590 152,860 -3.9
03/02/2020
87.20
 16,880 88.50 88.50 82.32 6,450 12,330 -1.2
31/01/2020
88.50
 24,730 91.00 94.18 85.16 8,540 18,290 -2.1
30/01/2020
91.00
 38,140 97.06 97.06 91.00 6,010 28,770 -5.1
22/01/2020
97.06
 11,510 97.26 98.52 96.47 37,660 36,280 0.3
21/01/2020
97.26
 52,160 98.52 98.52 97.26 112,020 109,650 0.6
20/01/2020
98.52
 17,170 97.89 98.52 97.26 12,610 6,030 1.5
17/01/2020
97.89
 12,580 97.39 97.89 97.26 11,760 3,010 2.0
16/01/2020
97.39
 9,270 97.68 98.06 97.26 6,350 6,200 0.0
15/01/2020
97.68
 22,540 97.26 97.89 97.26 19,650 5,280 3.4
14/01/2020
97.26
 9,340 97.64 97.64 96.85 8,690 7,800 0.2
13/01/2020
97.64
 22,590 97.47 98.22 97.47 20,760 1,000 4.6
10/01/2020
97.47
 55,770 94.76 97.89 94.76 80,840 37,440 10.1
09/01/2020
94.76
 54,030 93.17 95.14 92.25 144,550 106,000 8.8
08/01/2020
93.17
 30,610 93.51 93.72 92.92 15,860 2,480 3.0
07/01/2020
93.51
 15,580 93.42 93.88 92.92 130,730 122,100 1.9
06/01/2020
93.42
 35,850 93.76 93.76 92.88 306,770 296,220 2.4
03/01/2020
93.76
 17,590 93.51 94.76 93.51 10,780 3,020 1.8
02/01/2020
93.51
 28,600 95.18 95.18 93.51 1,220 14,650 -3.0
31/12/2019
95.18
 42,900 96.01 96.01 93.51 40 18,000 -4.0
30/12/2019
96.01
 40,760 96.22 97.06 94.13 8,590 17,620 -2.1
27/12/2019
96.22
 36,340 97.43 97.43 96.22 350 30,790 -7.1
26/12/2019
97.43
 24,610 97.06 97.47 96.43 750 16,090 -3.6
25/12/2019
97.06
 54,260 97.26 97.97 97.06 43,840 70,340 -6.2
24/12/2019
97.26
 25,400 97.93 98.14 97.26 8,590 17,620 -2.1
23/12/2019
97.93
 21,230 97.72 98.35 97.85 2,200 16,760 -3.4
20/12/2019
97.72
 51,830 97.26 97.97 97.31 87,340 95,200 -1.8
19/12/2019
97.26
 13,440 97.26 98.10 97.26 10,920 0 2.5
18/12/2019
97.26
 35,670 97.26 97.77 97.06 15,740 20,060 -1.0
17/12/2019
97.26
 24,430 97.26 98.18 97.26 138,770 136,680 0.5
16/12/2019
97.26
 6,630 97.35 98.10 97.26 2,010 2,790 -0.2
13/12/2019
97.35
 10,640 97.35 98.47 97.35 5,910 5,900 0.0
12/12/2019
97.35
 15,830 97.31 98.68 97.35 5,720 9,570 -0.9
11/12/2019
97.31
 7,160 97.31 98.43 97.26 59,130 61,510 -0.6
10/12/2019
97.31
 26,330 98.43 98.47 97.31 55,710 48,320 1.7
09/12/2019
98.43
 38,170 97.26 99.14 97.72 126,160 136,240 -2.4
06/12/2019
97.26
 33,170 96.76 98.52 96.64 64,120 63,120 0.2
05/12/2019
96.76
 18,480 96.30 96.97 96.43 92,650 87,310 1.2
04/12/2019
96.30
 32,870 95.64 96.80 95.22 291,940 302,390 -2.4
03/12/2019
95.64
 21,660 95.59 96.22 95.18 92,750 97,730 -1.1
02/12/2019
95.59
 22,650 94.34 96.01 94.34 16,570 4,390 2.8
29/11/2019
94.34
 70,110 96.01 97.26 94.34 216,490 258,730 -9.6
28/11/2019
96.01
 98,060 96.22 97.47 96.01 75,450 82,130 -1.5
27/11/2019
96.22
 53,280 96.01 97.68 96.01 36,580 42,980 -1.5
26/11/2019
96.01
 92,480 97.26 100.19 96.01 40,180 86,440 -10.7
25/11/2019
97.26
 29,020 98.10 100.14 96.93 7,460 23,470 -3.8
22/11/2019
98.10
 54,770 100.60 102.69 97.68 660 44,140 -10.3
21/11/2019
100.60
 85,540 102.82 104.57 100.60 77,310 106,790 -7.2
20/11/2019
102.82
 15,580 104.78 104.78 102.73 78,670 91,580 -3.2
19/11/2019
104.78
 9,030 105.61 106.45 104.78 2,520 7,780 -1.3
18/11/2019
105.61
 11,910 105.20 106.45 105.61 7,560 7,020 0.1
15/11/2019
105.20
 36,340 105.20 106.03 97.85 5,329,250 5,345,520 -4.0
14/11/2019
105.20
 29,190 105.20 106.41 104.57 1,460 25,810 -6.2
13/11/2019
105.20
 46,510 106.45 107.28 104.57 73,460 91,520 -4.6
12/11/2019
106.45
 16,160 106.49 107.70 106.45 4,310 12,060 -2.0
11/11/2019
106.49
 21,390 108.54 109.37 106.11 4,450 82,810 -20.3
08/11/2019
108.54
 41,090 108.54 109.37 108.54 36,290 23,020 3.5
07/11/2019
108.54
 34,130 108.54 109.45 108.12 201,720 204,160 -0.6

Chính sách bảo mật | Điều khoản sử dụng |