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

54.40
-0.60
(-1.09%)
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)
17/06/2019
113.31
 37,450 113.31 113.31 110.82 111,200 86,100 6.8
14/06/2019
113.31
 13,550 113.73 113.73 110.78 151,690 146,900 1.3
13/06/2019
113.73
 12,580 113.73 113.94 112.48 6,170 2,530 1.0
12/06/2019
113.73
 77,400 114.56 114.56 110.82 29,920 63,890 -9.2
11/06/2019
114.56
 45,180 116.97 116.97 114.56 11,330 38,320 -7.5
10/06/2019
116.97
 105,770 114.72 117.01 114.56 69,820 86,360 -4.6
07/06/2019
114.72
 40,580 113.73 114.77 111.82 17,310 24,960 -2.1
06/06/2019
113.73
 35,900 113.73 114.14 111.24 66,250 64,570 0.4
05/06/2019
113.73
 28,210 113.31 116.22 111.45 6,070 20,340 -3.9
04/06/2019
113.31
 30,160 112.07 113.31 110.03 20,620 14,810 1.6
03/06/2019
112.07
 98,360 110.82 113.73 106.67 624,090 635,250 -3.0
31/05/2019
110.82
 8,830 109.37 110.82 107.96 6,340 1,280 1.3
30/05/2019
109.37
 21,680 108.04 110.82 106.26 102,250 110,110 -2.1
29/05/2019
108.04
 13,900 107.92 109.16 107.46 101,110 100,470 0.2
28/05/2019
107.92
 28,730 109.99 109.99 107.92 147,440 108,630 10.4
27/05/2019
109.99
 20,920 108.42 109.99 107.92 16,480 6,680 2.6
24/05/2019
108.42
 37,100 108.37 109.54 107.96 12,860 4,370 2.2
23/05/2019
108.37
 14,780 109.45 109.45 107.92 110,110 106,080 1.1
22/05/2019
109.45
 24,670 109.45 109.45 108.21 45,010 30,690 3.8
21/05/2019
109.45
 17,760 109.16 109.58 108.04 83,570 75,590 2.1
20/05/2019
109.16
 30,630 106.67 109.99 104.60 730,660 793,840 -16.5
17/05/2019
106.67
 31,530 101.69 107.09 102.73 26,480 19,330 1.8
16/05/2019
101.69
 20,320 105.01 105.63 101.69 1,200 7,600 -1.6
15/05/2019
105.01
 108,360 105.01 106.92 104.60 100,900 99,480 0.4
14/05/2019
105.01
 15,220 102.94 107.50 101.73 193,650 192,500 0.3
13/05/2019
102.94
 15,300 102.94 104.60 102.94 152,960 154,210 -0.3
10/05/2019
102.94
 23,230 102.11 103.52 100.86 170,000 174,230 -1.1
09/05/2019
102.11
 20,630 100.53 102.48 99.41 347,940 349,840 -0.5
08/05/2019
100.53
 28,490 100.28 100.86 99.62 149,160 148,820 0.1
07/05/2019
100.28
 7,320 99.82 100.86 99.28 166,520 160,140 1.5
06/05/2019
99.82
 20,240 101.15 101.15 98.91 218,800 200,590 4.4
03/05/2019
101.15
 80,940 101.15 101.19 99.49 77,880 3,560 18.1
02/05/2019
101.15
 48,200 99.28 101.28 99.28 342,820 314,660 6.8
26/04/2019
99.28
 27,270 99.20 100.45 97.58 56,070 10,000 11.0
25/04/2019
99.20
 43,550 99.62 99.66 98.16 10,270 10,040 0.1
24/04/2019
99.62
 49,760 99.82 100.45 99.28 94,910 50,000 10.8
23/04/2019
99.82
 23,410 100.86 100.86 98.99 13,300 11,810 0.4
22/04/2019
100.86
 18,000 99.82 100.86 98.16 3,530 2,190 0.3
19/04/2019
99.82
 8,170 95.88 100.86 98.41 100 1,090 -0.2
18/04/2019
95.88
 41,150 102.44 102.52 95.88 110,820 98,510 3.0
17/04/2019
102.44
 12,340 102.19 102.73 101.32 172,390 166,770 1.4
16/04/2019
102.19
 13,250 101.36 102.52 100.11 188,430 179,100 2.3
12/04/2019
101.36
 5,890 102.73 103.14 101.36 100,230 100,350 -0.0
11/04/2019
102.73
 32,940 102.52 103.68 100.11 142,970 142,770 0.0
10/04/2019
102.52
 39,630 101.73 103.35 99.66 31,300 190 7.6
09/04/2019
101.73
 22,770 103.52 103.52 101.73 594,910 584,500 2.6
08/04/2019
103.52
 2,390 102.94 103.73 102.94 135,870 135,790 0.0
05/04/2019
102.94
 13,040 103.68 104.06 102.56 85,480 85,000 0.1
04/04/2019
103.68
 38,740 102.48 104.10 102.15 20,440 20,110 0.1
03/04/2019
102.48
 1,200 102.11 103.19 101.86 50 240 -0.0
02/04/2019
102.11
 21,890 103.64 104.22 102.11 300 9,150 -2.2
01/04/2019
103.64
 23,050 103.64 103.93 102.73 12,000 840 2.8
29/03/2019
103.64
 122,590 103.77 104.56 102.52 104,350 78,420 6.5
28/03/2019
103.77
 8,320 104.10 104.10 102.77 42,940 43,710 -0.2
27/03/2019
104.10
 12,020 104.10 104.18 102.65 70 300 -0.1
26/03/2019
104.10
 41,590 103.27 104.14 102.60 6,150 30,460 -6.0
25/03/2019
103.27
 5,640 104.18 104.18 101.69 200 0 0.1
22/03/2019
104.18
 30,810 103.52 104.18 101.69 10,620 3,160 1.9
21/03/2019
103.52
 17,670 103.56 104.18 101.94 8,230 100 2.0
20/03/2019
103.56
 17,820 102.94 103.77 101.69 1,950 4,420 -0.6
19/03/2019
102.94
 37,320 101.73 103.56 101.73 86,620 80,700 1.5
18/03/2019
101.73
 75,530 105.34 105.34 101.73 18,130 68,960 -12.7
15/03/2019
105.34
 40,550 105.01 105.84 102.85 10,490 37,810 -6.9
14/03/2019
105.01
 26,120 105.84 106.88 104.60 22,960 11,960 2.8
13/03/2019
105.84
 54,140 104.60 107.09 97.50 43,960 4,550 9.9
12/03/2019
104.60
 42,620 101.69 104.85 101.57 15,040 2,370 3.1
11/03/2019
101.69
 20,340 101.69 102.23 100.28 9,750 650 2.2
08/03/2019
101.69
 29,050 100.07 101.69 100.03 78,960 67,490 2.8
07/03/2019
100.07
 25,340 101.23 101.23 99.82 14,400 4,890 2.3
06/03/2019
101.23
 22,910 101.07 101.69 99.62 405,050 405,290 -0.1
05/03/2019
101.07
 10,220 100.45 101.61 99.66 1,250 0 0.3
04/03/2019
100.45
 44,090 100.45 101.90 99.20 7,250 41,160 -8.3
01/03/2019
100.45
 31,250 99.62 102.11 98.08 58,000 55,540 0.6
28/02/2019
99.62
 31,930 102.73 102.73 99.62 22,300 24,850 -0.6
27/02/2019
102.73
 7,770 102.52 102.94 102.11 3,000 2,590 0.1
26/02/2019
102.52
 26,360 102.85 102.94 102.11 26,660 29,110 -0.6
25/02/2019
102.85
 31,140 102.52 102.85 102.11 0 14,750 -3.6
22/02/2019
102.52
 14,040 102.94 103.23 102.52 2,310 2,900 -0.1
21/02/2019
102.94
 24,550 101.28 102.94 101.28 12,680 610 3.0
20/02/2019
101.28
 39,420 100.03 101.28 99.20 24,280 45,430 -5.1
19/02/2019
100.03
 25,550 99.62 100.53 98.79 38,630 26,390 3.0
18/02/2019
99.62
 19,000 98.95 99.62 99.16 1,000 5,080 -1.0
15/02/2019
98.95
 48,220 98.79 99.53 98.41 31,970 39,120 -1.7
14/02/2019
98.79
 123,270 98.00 98.79 97.96 88,600 96,500 -1.9
13/02/2019
98.00
 118,000 98.70 98.74 97.62 163,500 170,380 -1.6
12/02/2019
98.70
 11,200 96.84 99.20 96.92 2,890 3,630 -0.2
11/02/2019
96.84
 42,810 96.71 97.21 96.05 26,900 38,580 -2.7
01/02/2019
96.71
 80,480 96.71 97.46 95.88 629,220 587,500 9.7
31/01/2019
96.71
 21,200 96.71 96.92 96.34 35,600 44,270 -2.0
30/01/2019
96.71
 36,010 96.71 97.46 96.17 68,990 67,220 0.4
29/01/2019
96.71
 18,620 96.71 97.33 95.92 8,100 7,630 0.1
28/01/2019
96.71
 24,370 96.71 97.46 95.88 8,050 8,780 -0.2
25/01/2019
96.71
 26,850 96.71 97.08 95.92 3,740 10,620 -1.6
24/01/2019
96.71
 35,920 97.04 97.54 96.30 21,620 31,970 -2.4
23/01/2019
97.04
 16,500 97.04 97.33 96.34 7,960 10,020 -0.5
22/01/2019
97.04
 14,570 97.33 97.54 96.50 8,060 9,110 -0.2
21/01/2019
97.33
 4,770 97.33 98.45 97.33 51,100 51,620 -0.1
18/01/2019
97.33
 14,340 97.33 98.54 97.29 5,530 10,760 -1.2
17/01/2019
97.33
 41,400 99.20 99.95 97.33 16,250 2,600 3.2
16/01/2019
99.20
 30,300 99.45 100.03 98.79 17,500 6,780 2.6

Chính sách bảo mật | Điều khoản sử dụng |