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

56.40
-0.40
(-0.70%)
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
(2024-10-14) 		-0.40 -0.70% 9,900,200 -409,134 -21.9
55.20
57.80
56.80
2 tháng
(2024-09-16) 		1 1.79% 21,411,100 556,795 33.5
55.20
58.50
56.80
3 tháng
(2024-08-15) 		1.10 1.97% 38,328,100 79,141 6.2
55.20
58.50
56.80
6 tháng
(2024-05-17) 		0.61 1.08% 113,507,000 -1,310,348 -52.7
52
65.67
56.80
12 tháng
(2023-11-20) 		-2.70 -4.53% 220,814,700 -15,516,337 -878.6
50.78
65.67
56.80
24 tháng
(2022-11-24) 		-25.99 -31.39% 281,207,700 -23,752,945 -1,777.8
50.78
91.76
56.80
36 tháng
(2021-11-29) 		-13.25 -18.92% 319,896,800 -24,568,857 -1,829.4
50.78
91.76
56.80
60 tháng
(2019-12-10) 		-44.02 -43.66% 383,932,310 -27,958,733 -2,382.9
50.78
102.07
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
94.29
 38,140 100.56 100.56 94.29 6,010 28,770 -5.1
22/01/2020
100.56
 11,510 100.78 102.07 99.95 37,660 36,280 0.3
21/01/2020
100.78
 52,160 102.07 102.07 100.78 112,020 109,650 0.6
20/01/2020
102.07
 17,170 101.42 102.07 100.78 12,610 6,030 1.5
17/01/2020
101.42
 12,580 100.91 101.42 100.78 11,760 3,010 2.0
16/01/2020
100.91
 9,270 101.21 101.60 100.78 6,350 6,200 0.0
15/01/2020
101.21
 22,540 100.78 101.42 100.78 19,650 5,280 3.4
14/01/2020
100.78
 9,340 101.16 101.16 100.34 8,690 7,800 0.2
13/01/2020
101.16
 22,590 100.99 101.77 100.99 20,760 1,000 4.6
10/01/2020
100.99
 55,770 98.18 101.42 98.18 80,840 37,440 10.1
09/01/2020
98.18
 54,030 96.54 98.57 95.59 144,550 106,000 8.8
08/01/2020
96.54
 30,610 96.88 97.10 96.28 15,860 2,480 3.0
07/01/2020
96.88
 15,580 96.80 97.27 96.28 130,730 122,100 1.9
06/01/2020
96.80
 35,850 97.14 97.14 96.23 306,770 296,220 2.4
03/01/2020
97.14
 17,590 96.88 98.18 96.88 10,780 3,020 1.8
02/01/2020
96.88
 28,600 98.61 98.61 96.88 1,220 14,650 -3.0
31/12/2019
98.61
 42,900 99.48 99.48 96.88 40 18,000 -4.0
30/12/2019
99.48
 40,760 99.69 100.56 97.53 8,590 17,620 -2.1
27/12/2019
99.69
 36,340 100.95 100.95 99.69 350 30,790 -7.1
26/12/2019
100.95
 24,610 100.56 100.99 99.91 750 16,090 -3.6
25/12/2019
100.56
 54,260 100.78 101.51 100.56 43,840 70,340 -6.2
24/12/2019
100.78
 25,400 101.47 101.68 100.78 8,590 17,620 -2.1
23/12/2019
101.47
 21,230 101.25 101.90 101.38 2,200 16,760 -3.4
20/12/2019
101.25
 51,830 100.78 101.51 100.82 87,340 95,200 -1.8
19/12/2019
100.78
 13,440 100.78 101.64 100.78 10,920 0 2.5
18/12/2019
100.78
 35,670 100.78 101.29 100.56 15,740 20,060 -1.0
17/12/2019
100.78
 24,430 100.78 101.73 100.78 138,770 136,680 0.5
16/12/2019
100.78
 6,630 100.86 101.64 100.78 2,010 2,790 -0.2
13/12/2019
100.86
 10,640 100.86 102.03 100.86 5,910 5,900 0.0
12/12/2019
100.86
 15,830 100.82 102.25 100.86 5,720 9,570 -0.9
11/12/2019
100.82
 7,160 100.82 101.99 100.78 59,130 61,510 -0.6
10/12/2019
100.82
 26,330 101.99 102.03 100.82 55,710 48,320 1.7
09/12/2019
101.99
 38,170 100.78 102.72 101.25 126,160 136,240 -2.4
06/12/2019
100.78
 33,170 100.26 102.07 100.13 64,120 63,120 0.2
05/12/2019
100.26
 18,480 99.78 100.47 99.91 92,650 87,310 1.2
04/12/2019
99.78
 32,870 99.09 100.30 98.66 291,940 302,390 -2.4
03/12/2019
99.09
 21,660 99.05 99.69 98.61 92,750 97,730 -1.1
02/12/2019
99.05
 22,650 97.75 99.48 97.75 16,570 4,390 2.8
29/11/2019
97.75
 70,110 99.48 100.78 97.75 216,490 258,730 -9.6
28/11/2019
99.48
 98,060 99.69 100.99 99.48 75,450 82,130 -1.5
27/11/2019
99.69
 53,280 99.48 101.21 99.48 36,580 42,980 -1.5
26/11/2019
99.48
 92,480 100.78 103.80 99.48 40,180 86,440 -10.7
25/11/2019
100.78
 29,020 101.64 103.76 100.43 7,460 23,470 -3.8
22/11/2019
101.64
 54,770 104.24 106.40 101.21 660 44,140 -10.3
21/11/2019
104.24
 85,540 106.53 108.34 104.24 77,310 106,790 -7.2
20/11/2019
106.53
 15,580 108.56 108.56 106.44 78,670 91,580 -3.2
19/11/2019
108.56
 9,030 109.43 110.29 108.56 2,520 7,780 -1.3
18/11/2019
109.43
 11,910 108.99 110.29 109.43 7,560 7,020 0.1
15/11/2019
108.99
 36,340 108.99 109.86 101.38 5,329,250 5,345,520 -4.0
14/11/2019
108.99
 29,190 108.99 110.25 108.34 1,460 25,810 -6.2
13/11/2019
108.99
 46,510 110.29 111.16 108.34 73,460 91,520 -4.6
12/11/2019
110.29
 16,160 110.33 111.59 110.29 4,310 12,060 -2.0
11/11/2019
110.33
 21,390 112.45 113.32 109.94 4,450 82,810 -20.3
08/11/2019
112.45
 41,090 112.45 113.32 112.45 36,290 23,020 3.5
07/11/2019
112.45
 34,130 112.45 113.40 112.02 201,720 204,160 -0.6
06/11/2019
112.45
 18,750 112.45 113.28 112.06 52,440 57,520 -1.3
05/11/2019
112.45
 13,210 112.45 112.97 112.37 72,610 74,230 -0.4
04/11/2019
112.45
 14,250 112.45 113.28 112.45 165,010 174,990 -2.6
01/11/2019
112.45
 20,980 112.67 113.28 112.45 4,870 4,480 0.1
31/10/2019
112.67
 26,250 112.89 113.45 112.67 180,680 181,040 -0.1
30/10/2019
112.89
 23,080 112.45 113.32 111.63 93,350 93,220 0.0
29/10/2019
112.45
 55,090 111.37 113.53 111.37 208,310 202,830 1.5
28/10/2019
111.37
 21,110 110.72 112.45 110.94 63,390 54,190 2.4
25/10/2019
110.72
 45,010 109.43 111.33 109.86 82,010 67,660 3.7
24/10/2019
109.43
 10,090 108.99 109.73 108.60 9,130 5,560 0.9
23/10/2019
108.99
 30,060 108.95 109.82 108.34 22,350 16,610 1.4
22/10/2019
108.95
 22,480 105.97 108.95 104.24 8,990 6,500 0.6
21/10/2019
105.97
 13,700 109.04 110.29 105.97 160 12,500 -3.0
18/10/2019
109.04
 9,610 109.43 111.16 109.04 2,350 6,510 -1.1
17/10/2019
109.43
 28,490 110.72 112.02 109.43 6,160 13,050 -1.8
16/10/2019
110.72
 11,950 111.07 112.02 110.68 9,430 4,810 1.2
15/10/2019
111.07
 9,930 111.80 111.80 110.64 6,550 9,260 -0.7
14/10/2019
111.80
 27,180 111.46 112.02 109.90 23,060 13,310 2.5
11/10/2019
111.46
 13,760 110.42 111.59 110.29 9,340 6,690 0.7
10/10/2019
110.42
 16,570 110.42 111.46 110.42 41,160 41,090 0.0
09/10/2019
110.42
 5,760 111.80 112.19 110.29 1,570 2,500 -0.2
08/10/2019
111.80
 4,820 112.45 113.32 111.80 51,420 52,810 -0.4
07/10/2019
112.45
 11,360 111.59 113.32 110.77 10 8,170 -2.1
04/10/2019
111.59
 17,620 113.32 114.36 105.40 1,590 4,910 -0.9
03/10/2019
113.32
 7,300 114.57 114.83 113.32 50 3,160 -0.8
02/10/2019
114.57
 7,540 113.32 114.62 113.32 2,350 4,000 -0.4
01/10/2019
113.32
 19,770 114.01 114.62 113.32 33,010 38,070 -1.3
30/09/2019
114.01
 8,130 115.26 115.48 113.97 1,150 5,390 -1.1
27/09/2019
115.26
 9,830 113.97 115.91 113.97 22,130 21,920 0.1
26/09/2019
113.97
 12,700 113.75 117.95 113.75 70 11,720 -3.1
25/09/2019
113.75
 28,430 113.75 118.08 113.75 60,130 58,240 0.5
24/09/2019
113.75
 21,610 114.88 116.35 113.75 18,100 16,590 0.4
23/09/2019
114.88
 5,610 115.48 116.22 113.36 3,250 730 0.7
20/09/2019
115.48
 24,960 114.66 115.87 114.62 21,110 13,140 2.1
19/09/2019
114.66
 23,710 114.75 114.75 113.32 11,730 12,600 -0.2
18/09/2019
114.75
 8,270 115.01 115.39 114.44 6,730 1,370 1.4
17/09/2019
115.01
 2,620 114.18 115.05 112.97 2,050 220 0.5
16/09/2019
114.18
 3,990 114.18 115.39 112.67 1,220 1,800 -0.2
13/09/2019
114.18
 22,160 112.97 114.18 112.67 17,520 5,870 3.0
12/09/2019
112.97
 8,240 113.53 113.66 112.89 6,670 1,000 1.5
11/09/2019
113.53
 12,590 113.75 115.01 113.32 11,850 11,280 0.1
10/09/2019
113.75
 7,410 115.05 115.48 113.32 5,300 6,160 -0.2
09/09/2019
115.05
 16,570 115.05 115.87 114.92 11,790 11,800 -0.0
06/09/2019
115.05
 8,150 115.05 115.48 114.44 49,910 50,750 -0.2
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
115.05
 20,760 113.32 115.91 113.97 40,660 38,580 0.6

Chính sách bảo mật | Điều khoản sử dụng |