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

56.50
0.40
(0.71%)
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
(2024-08-19) 		-1.70 -2.94% 16,466,300 -683,994 -39.0
55.30
58
56.10
2 tháng
(2024-07-22) 		0.40 0.72% 33,136,000 -1,545,177 -84.7
52
58
56.10
3 tháng
(2024-06-20) 		-3.96 -6.60% 51,762,300 -4,376,623 -248.3
52
60.06
56.10
6 tháng
(2024-03-22) 		0.68 1.22% 125,220,600 -3,056,325 -153.3
50.78
65.67
56.10
12 tháng
(2023-09-25) 		-15.67 -21.84% 222,743,100 -19,597,672 -1,140.0
50.78
71.77
56.10
24 tháng
(2022-09-29) 		-27.75 -33.09% 267,440,300 -25,036,953 -1,956.5
50.78
91.76
56.10
36 tháng
(2021-10-04) 		-13.46 -19.35% 304,613,800 -24,794,292 -1,808.7
50.78
91.76
56.10
60 tháng
(2019-10-15) 		-54.97 -49.49% 365,202,340 -28,794,168 -2,496.7
50.78
112.89
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
94.47
 24,680 94.09 94.89 94.04 4,910 16,350 -2.5
17/09/2018
94.09
 5,410 94.38 95.31 93.83 0 3,240 -0.7
14/09/2018
94.38
 42,150 94.04 95.31 94.04 45,070 44,530 0.1
13/09/2018
94.04
 7,230 94.38 94.38 93.62 1,700 520 0.3
12/09/2018
94.38
 11,530 94.47 94.47 93.32 8,610 3,040 1.2
11/09/2018
94.47
 19,770 94.47 94.47 93.28 42,460 28,390 3.1
10/09/2018
94.47
 31,480 94.38 94.47 93.24 126,650 100,990 5.7
07/09/2018
94.38
 32,790 94.38 94.43 92.86 21,900 5,730 3.6
06/09/2018
94.38
 41,630 94.43 94.43 92.77 182,880 158,960 5.3
05/09/2018
94.43
 38,610 94.81 94.81 93.66 15,980 13,300 0.6
04/09/2018
94.81
 60,720 95.74 95.74 94.72 33,800 15,980 4.0
31/08/2018
95.74
 47,370 95.74 95.74 94.59 43,210 11,530 7.2
30/08/2018
95.74
 37,240 95.74 95.74 94.13 15,960 15,990 0.0
29/08/2018
95.74
 25,460 94.04 95.74 93.20 4,770 280 1.0
28/08/2018
94.04
 38,360 92.77 94.47 92.65 19,400 400 4.2
27/08/2018
92.77
 67,490 90.23 94.38 90.32 44,640 2,610 9.1
24/08/2018
90.23
 95,550 90.02 90.23 88.96 77,410 31,250 9.8
23/08/2018
90.02
 79,280 90.23 90.23 89.09 61,340 44,600 3.5
22/08/2018
90.23
 42,550 90.23 90.23 89.00 68,120 46,120 4.7
21/08/2018
90.23
 71,180 90.23 90.23 88.37 32,500 34,950 -0.5
20/08/2018
90.23
 34,660 90.23 90.23 88.96 15,360 18,430 -0.6
17/08/2018
90.23
 45,730 89.81 90.23 88.96 37,320 210 7.9
16/08/2018
89.81
 56,860 89.38 89.81 87.82 8,940 3,830 1.1
15/08/2018
89.38
 44,610 88.96 89.77 88.11 19,830 980 4.0
14/08/2018
88.96
 33,560 88.96 88.96 87.90 22,540 1,130 4.5
13/08/2018
88.96
 84,580 88.54 88.96 87.31 55,950 9,570 9.7
10/08/2018
88.54
 79,050 88.11 88.75 86.42 54,530 1,880 11.0
09/08/2018
88.11
 134,190 84.72 88.11 84.30 125,530 74,500 10.6
08/08/2018
84.72
 72,620 84.30 84.72 82.61 37,560 15,460 4.4
07/08/2018
84.30
 77,380 84.30 84.30 82.10 45,550 13,310 6.4
06/08/2018
84.30
 58,550 84.68 84.72 83.54 27,820 8,980 3.7
03/08/2018
84.68
 83,590 86.42 86.84 84.51 81,370 84,980 -0.7
02/08/2018
86.42
 41,290 86.84 87.22 86.00 8,960 12,410 -0.7
01/08/2018
86.84
 33,350 87.05 87.27 86.29 7,920 6,320 0.3
31/07/2018
87.05
 112,500 87.60 87.69 86.42 29,040 53,340 -5.0
30/07/2018
87.60
 41,840 87.69 87.69 86.84 14,770 9,300 1.1
27/07/2018
87.69
 71,130 87.69 87.69 86.04 36,180 12,800 4.8
26/07/2018
87.69
 113,290 87.69 87.69 85.66 36,980 63,760 -5.4
25/07/2018
87.69
 89,120 88.96 88.96 86.88 50,390 58,560 -1.7
24/07/2018
88.96
 106,300 89.17 89.38 87.18 145,650 182,960 -7.7
23/07/2018
89.17
 121,840 84.72 89.17 86.21 69,770 81,530 -2.4
20/07/2018
84.72
 167,500 91.08 91.71 84.72 5,080 39,960 -7.5
19/07/2018
91.08
 68,430 92.31 92.35 91.08 2,270 29,160 -5.8
18/07/2018
92.31
 57,210 92.35 92.35 91.08 14,710 18,320 -0.8
17/07/2018
92.35
 63,080 92.31 92.35 90.70 22,500 28,850 -1.3
16/07/2018
92.31
 74,340 92.35 92.35 90.65 27,590 38,500 -2.3
13/07/2018
92.35
 114,030 92.39 92.82 90.65 36,040 79,080 -9.3
12/07/2018
92.39
 25,860 93.20 93.62 92.35 34,100 26,260 1.7
11/07/2018
93.20
 78,980 93.20 93.49 91.97 157,250 146,030 2.5
10/07/2018
93.20
 81,620 93.49 94.43 92.22 42,190 72,160 -6.6
09/07/2018
93.49
 16,370 93.20 94.47 92.90 4,930 400 1.0
06/07/2018
93.20
 34,770 93.20 94.00 91.50 2,370 16,210 -3.0
05/07/2018
93.20
 25,820 95.74 96.12 93.20 51,490 49,970 0.3
04/07/2018
95.74
 47,480 96.63 96.63 94.89 69,650 73,730 -0.9
03/07/2018
96.63
 52,210 97.43 97.43 95.44 80,990 63,630 4.0
02/07/2018
97.43
 57,880 95.53 97.43 93.49 43,230 2,580 9.2
29/06/2018
95.53
 69,820 92.94 95.53 91.54 95,960 72,060 5.4
28/06/2018
92.94
 45,520 94.34 94.34 91.97 16,080 14,790 0.3
27/06/2018
94.34
 54,630 94.34 95.23 93.83 14,270 21,500 -1.6
26/06/2018
94.34
 32,870 95.44 95.44 93.83 10,520 8,800 0.4
25/06/2018
95.44
 30,380 95.74 96.12 94.64 4,110 9,100 -1.1
22/06/2018
95.74
 32,580 95.74 96.16 94.26 52,690 50,130 0.6
21/06/2018
95.74
 53,980 96.54 96.54 94.04 27,020 33,080 -1.4
20/06/2018
96.54
 91,770 95.31 96.54 91.50 323,290 348,360 -5.5
19/06/2018
95.31
 112,000 98.28 99.30 91.46 23,650 22,390 0.3
18/06/2018
98.28
 29,860 99.38 100.40 97.86 900 16,680 -3.7
15/06/2018
99.38
 64,480 98.75 99.47 96.71 58,250 86,140 -6.4
14/06/2018
98.75
 45,510 99.59 100.82 98.75 4,330 19,150 -3.5
13/06/2018
99.59
 25,070 101.25 101.25 99.13 2,410 7,010 -1.1
12/06/2018
101.25
 38,540 102.94 102.94 99.97 8,040 9,310 -0.3
11/06/2018
102.94
 56,660 103.79 104.97 102.60 51,070 60,830 -2.4
08/06/2018
103.79
 45,080 105.06 105.48 102.94 6,260 7,380 -0.3
07/06/2018
105.06
 35,980 104.63 105.91 102.94 6,520 7,310 -0.2
06/06/2018
104.63
 31,750 104.89 105.82 103.36 110 20,010 -4.9
05/06/2018
104.89
 52,080 102.35 105.91 101.25 5,590 9,170 -0.9
04/06/2018
102.35
 50,940 103.79 103.79 101.25 21,490 11,240 2.5
01/06/2018
103.79
 77,480 101.67 103.79 100.06 49,830 15,790 8.2
31/05/2018
101.67
 210,920 97.01 103.79 94.89 193,380 147,160 11.0
30/05/2018
97.01
 104,040 97.01 97.43 93.75 64,130 15,720 11.0
29/05/2018
97.01
 99,830 98.28 99.21 94.04 12,930 27,100 -3.2
28/05/2018
98.28
 51,610 99.13 100.69 96.59 124,750 111,910 3.0
25/05/2018
99.13
 71,290 102.86 103.70 99.13 36,170 9,090 6.5
24/05/2018
102.86
 103,370 102.94 103.79 98.70 37,850 280 9.0
23/05/2018
102.94
 137,620 105.02 105.95 102.18 54,190 49,090 1.2
22/05/2018
105.02
 79,840 106.33 106.33 103.79 19,600 25,460 -1.5
21/05/2018
106.33
 122,730 106.92 108.07 104.85 27,600 26,310 0.3
18/05/2018
106.92
 76,970 102.30 106.92 102.39 12,450 620 2.9
17/05/2018
102.30
 97,390 106.75 106.75 102.30 12,370 24,790 -3.1
16/05/2018
106.75
 48,810 105.91 106.75 103.36 299,770 286,210 3.4
15/05/2018
105.91
 122,170 104.21 109.29 102.52 37,700 11,650 6.5
14/05/2018
104.21
 96,830 99.97 104.21 97.48 8,210 12,810 -1.1
11/05/2018
99.97
 53,000 99.13 99.97 96.67 456,580 452,140 1.0
10/05/2018
99.13
 66,110 99.13 100.61 93.20 1,080 1,060 0.0
09/05/2018
99.13
 74,870 99.51 101.29 97.98 14,510 11,990 0.6
08/05/2018
99.51
 60,600 99.25 102.47 97.43 180,040 167,370 3.0
07/05/2018
99.25
 65,630 92.77 99.25 93.15 33,100 57,870 -5.5
04/05/2018
92.77
 19,780 92.05 92.77 91.50 9,860 4,000 1.3
03/05/2018
92.05
 30,530 90.27 92.14 89.93 380 7,340 -1.5
02/05/2018
90.27
 48,470 90.23 91.50 90.23 18,220 13,210 1.1
27/04/2018
90.23
 89,760 92.77 93.41 90.23 32,060 60,580 -6.1

Chính sách bảo mật | Điều khoản sử dụng |