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)
05/11/2019
108.54
 13,210 108.54 109.04 108.45 72,610 74,230 -0.4
04/11/2019
108.54
 14,250 108.54 109.33 108.54 165,010 174,990 -2.6
01/11/2019
108.54
 20,980 108.74 109.33 108.54 4,870 4,480 0.1
31/10/2019
108.74
 26,250 108.95 109.50 108.74 180,680 181,040 -0.1
30/10/2019
108.95
 23,080 108.54 109.37 107.74 93,350 93,220 0.0
29/10/2019
108.54
 55,090 107.49 109.58 107.49 208,310 202,830 1.5
28/10/2019
107.49
 21,110 106.87 108.54 107.07 63,390 54,190 2.4
25/10/2019
106.87
 45,010 105.61 107.45 106.03 82,010 67,660 3.7
24/10/2019
105.61
 10,090 105.20 105.91 104.82 9,130 5,560 0.9
23/10/2019
105.20
 30,060 105.15 105.99 104.57 22,350 16,610 1.4
22/10/2019
105.15
 22,480 102.27 105.15 100.60 8,990 6,500 0.6
21/10/2019
102.27
 13,700 105.24 106.45 102.27 160 12,500 -3.0
18/10/2019
105.24
 9,610 105.61 107.28 105.24 2,350 6,510 -1.1
17/10/2019
105.61
 28,490 106.87 108.12 105.61 6,160 13,050 -1.8
16/10/2019
106.87
 11,950 107.20 108.12 106.82 9,430 4,810 1.2
15/10/2019
107.20
 9,930 107.91 107.91 106.78 6,550 9,260 -0.7
14/10/2019
107.91
 27,180 107.57 108.12 106.07 23,060 13,310 2.5
11/10/2019
107.57
 13,760 106.57 107.70 106.45 9,340 6,690 0.7
10/10/2019
106.57
 16,570 106.57 107.57 106.57 41,160 41,090 0.0
09/10/2019
106.57
 5,760 107.91 108.28 106.45 1,570 2,500 -0.2
08/10/2019
107.91
 4,820 108.54 109.37 107.91 51,420 52,810 -0.4
07/10/2019
108.54
 11,360 107.70 109.37 106.91 10 8,170 -2.1
04/10/2019
107.70
 17,620 109.37 110.37 101.73 1,590 4,910 -0.9
03/10/2019
109.37
 7,300 110.58 110.83 109.37 50 3,160 -0.8
02/10/2019
110.58
 7,540 109.37 110.62 109.37 2,350 4,000 -0.4
01/10/2019
109.37
 19,770 110.04 110.62 109.37 33,010 38,070 -1.3
30/09/2019
110.04
 8,130 111.25 111.46 110.00 1,150 5,390 -1.1
27/09/2019
111.25
 9,830 110.00 111.87 110.00 22,130 21,920 0.1
26/09/2019
110.00
 12,700 109.79 113.84 109.79 70 11,720 -3.1
25/09/2019
109.79
 28,430 109.79 113.96 109.79 60,130 58,240 0.5
24/09/2019
109.79
 21,610 110.87 112.29 109.79 18,100 16,590 0.4
23/09/2019
110.87
 5,610 111.46 112.17 109.41 3,250 730 0.7
20/09/2019
111.46
 24,960 110.66 111.83 110.62 21,110 13,140 2.1
19/09/2019
110.66
 23,710 110.75 110.75 109.37 11,730 12,600 -0.2
18/09/2019
110.75
 8,270 111.00 111.37 110.46 6,730 1,370 1.4
17/09/2019
111.00
 2,620 110.20 111.04 109.04 2,050 220 0.5
16/09/2019
110.20
 3,990 110.20 111.37 108.74 1,220 1,800 -0.2
13/09/2019
110.20
 22,160 109.04 110.20 108.74 17,520 5,870 3.0
12/09/2019
109.04
 8,240 109.58 109.70 108.95 6,670 1,000 1.5
11/09/2019
109.58
 12,590 109.79 111.00 109.37 11,850 11,280 0.1
10/09/2019
109.79
 7,410 111.04 111.46 109.37 5,300 6,160 -0.2
09/09/2019
111.04
 16,570 111.04 111.83 110.91 11,790 11,800 -0.0
06/09/2019
111.04
 8,150 111.04 111.46 110.46 49,910 50,750 -0.2
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
111.04
 20,760 109.37 111.87 110.00 40,660 38,580 0.6
04/09/2019
109.37
 65,880 113.06 113.94 109.37 39,550 59,040 -5.2
03/09/2019
113.06
 4,730 113.31 113.31 112.52 3,070 1,000 0.6
30/08/2019
113.31
 27,590 113.31 114.48 112.90 48,680 48,960 -0.1
29/08/2019
113.31
 36,440 112.90 113.94 113.11 34,810 32,910 0.5
28/08/2019
112.90
 3,430 112.11 114.43 112.03 3,100 10 0.8
27/08/2019
112.11
 58,130 113.48 113.73 112.11 40,210 54,910 -4.0
26/08/2019
113.48
 50,520 114.39 114.56 113.35 74,600 59,280 4.2
23/08/2019
114.39
 35,980 114.56 115.60 114.39 30,420 30,170 0.1
22/08/2019
114.56
 18,250 115.35 115.97 114.56 12,220 12,960 -0.2
21/08/2019
115.35
 8,310 114.77 115.39 113.94 52,070 53,130 -0.3
20/08/2019
114.77
 21,680 114.77 115.60 114.18 20,010 15,450 1.3
19/08/2019
114.77
 5,550 114.56 115.89 114.35 880 3,770 -0.8
16/08/2019
114.56
 78,780 118.29 118.29 114.56 15,580 69,990 -15.2
15/08/2019
118.29
 15,480 114.97 118.29 114.35 0 2,010 -0.6
14/08/2019
114.97
 29,000 114.97 115.72 114.56 21,050 22,400 -0.4
13/08/2019
114.97
 35,660 113.89 116.63 113.98 30,160 7,350 6.4
12/08/2019
113.89
 6,910 114.43 116.01 113.89 480 30 0.1
09/08/2019
114.43
 7,790 116.22 117.05 114.23 1,280 660 0.2
08/08/2019
116.22
 61,830 116.22 116.22 113.77 50,360 44,070 1.7
07/08/2019
116.22
 69,110 115.89 116.22 113.73 60,070 61,090 -0.3
06/08/2019
115.89
 15,520 116.30 116.92 114.85 31,350 30,650 0.2
05/08/2019
116.30
 13,480 116.22 117.01 115.10 29,290 24,380 1.4
02/08/2019
116.22
 33,700 116.84 116.84 115.39 22,910 8,820 3.9
01/08/2019
116.84
 16,600 115.80 116.84 114.89 10,330 770 2.7
31/07/2019
115.80
 46,980 116.63 117.05 115.80 42,170 28,590 3.8
30/07/2019
116.63
 27,200 115.39 117.01 115.60 21,870 9,650 3.4
29/07/2019
115.39
 30,020 115.76 117.05 115.39 9,040 10,940 -0.5
26/07/2019
115.76
 15,060 117.46 118.09 115.06 32,540 32,360 0.1
25/07/2019
117.46
 20,380 115.18 117.46 115.18 17,530 10,680 1.9
24/07/2019
115.18
 55,700 115.10 116.63 114.56 79,750 80,740 -0.3
23/07/2019
115.10
 6,900 115.06 116.22 115.06 4,110 3,880 0.1
22/07/2019
115.06
 28,670 115.02 116.63 114.77 25,230 16,970 2.3
19/07/2019
115.02
 20,120 117.88 118.29 115.02 8,270 17,750 -2.6
18/07/2019
117.88
 45,670 118.71 118.71 116.63 39,000 3,560 10.1
17/07/2019
118.71
 43,080 118.29 119.12 117.26 34,750 34,870 -0.0
16/07/2019
118.29
 7,260 117.05 118.29 117.05 95,960 95,950 0.0
15/07/2019
117.05
 37,440 119.95 120.33 117.05 51,460 58,080 -1.8
12/07/2019
119.95
 20,990 118.71 120.78 118.71 68,050 51,530 4.8
11/07/2019
118.71
 37,210 118.29 119.12 117.09 82,180 66,480 4.5
10/07/2019
118.29
 28,070 116.63 119.08 116.22 379,060 365,650 3.8
09/07/2019
116.63
 65,350 116.63 116.63 114.97 53,820 38,160 4.4
08/07/2019
116.63
 70,050 116.22 116.97 115.02 152,840 127,820 7.0
05/07/2019
116.22
 21,150 115.80 116.22 114.56 13,900 12,200 0.5
04/07/2019
115.80
 31,530 114.56 115.80 114.14 2,130 9,750 -2.1
03/07/2019
114.56
 27,280 114.23 114.97 114.14 63,490 52,210 3.1
02/07/2019
114.23
 9,480 115.35 116.14 114.18 5,310 6,490 -0.3
01/07/2019
115.35
 17,170 114.14 115.80 114.60 12,490 6,810 1.6
28/06/2019
114.14
 22,590 112.90 116.22 112.11 4,510 8,840 -1.2
27/06/2019
112.90
 39,120 117.05 117.05 112.90 25,470 34,470 -2.4
26/06/2019
117.05
 15,730 116.97 118.29 114.56 65,610 63,920 0.5
25/06/2019
116.97
 39,550 116.63 116.97 115.39 114,370 108,240 1.7
24/06/2019
116.63
 16,480 115.39 116.63 115.39 10,830 21,530 -3.0
21/06/2019
115.39
 9,220 114.14 116.59 114.14 27,040 26,690 0.1
20/06/2019
114.14
 76,630 114.35 117.67 111.65 73,830 53,460 5.7
19/06/2019
114.35
 19,130 113.31 114.35 112.57 38,010 25,090 3.5
18/06/2019
113.31
 4,510 113.31 113.31 110.62 51,450 50,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |