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

54.90
-0.10
(-0.18%)
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)
15/01/2019
99.45
 23,500 99.62 99.62 98.79 19,130 6,680 3.0
14/01/2019
99.62
 45,290 99.62 100.65 98.74 18,530 27,980 -2.3
11/01/2019
99.62
 38,820 99.62 99.82 98.00 3,980 8,000 -1.0
10/01/2019
99.62
 28,560 101.28 101.28 99.33 11,010 23,800 -3.1
09/01/2019
101.28
 25,150 101.28 102.94 99.20 10,850 16,850 -1.5
08/01/2019
101.28
 11,600 101.28 101.28 99.24 2,210 2,720 -0.1
07/01/2019
101.28
 12,270 100.94 102.94 100.03 1,220 2,430 -0.3
04/01/2019
100.94
 8,540 101.90 102.11 97.58 7,310 2,710 1.1
03/01/2019
101.90
 98,800 103.27 105.84 96.79 49,510 31,110 4.4
02/01/2019
103.27
 46,990 111.03 111.03 103.27 28,310 4,760 5.9
28/12/2018
111.03
 46,420 104.10 111.03 102.31 1,140 4,570 -0.9
27/12/2018
104.10
 35,850 103.35 104.14 102.52 570 1,000 -0.1
26/12/2018
103.35
 23,360 102.48 103.35 100.82 3,000 1,450 0.4
25/12/2018
102.48
 40,810 102.48 102.48 100.53 16,880 26,580 -2.3
24/12/2018
102.48
 43,500 102.52 103.31 99.62 24,440 33,800 -2.3
21/12/2018
102.52
 67,740 102.52 102.52 100.99 31,000 47,050 -3.9
20/12/2018
102.52
 89,640 103.77 103.77 102.31 74,950 64,470 2.6
19/12/2018
103.77
 102,270 103.93 103.93 101.94 52,920 62,100 -2.2
18/12/2018
103.93
 45,170 103.93 103.93 102.11 26,330 31,470 -1.3
17/12/2018
103.93
 59,460 103.93 103.93 102.90 19,820 41,430 -5.4
14/12/2018
103.93
 31,370 103.85 104.93 103.39 2,230 17,190 -3.7
13/12/2018
103.85
 30,870 105.01 105.43 103.85 14,930 16,920 -0.5
12/12/2018
105.01
 49,700 105.01 105.84 103.60 11,360 27,810 -4.2
11/12/2018
105.01
 28,960 102.94 105.01 102.27 6,470 13,090 -1.6
10/12/2018
102.94
 44,570 102.65 103.31 100.86 10,020 36,150 -6.4
07/12/2018
102.65
 30,960 102.52 104.14 101.32 100,360 118,050 -4.4
06/12/2018
102.52
 15,460 101.90 102.81 100.45 3,560 4,160 -0.1
05/12/2018
101.90
 24,420 102.94 103.68 101.90 10,490 6,010 1.1
04/12/2018
102.94
 32,320 104.18 104.60 102.94 38,670 42,050 -0.8
03/12/2018
104.18
 19,310 103.77 105.84 102.94 5,430 3,990 0.4
30/11/2018
103.77
 55,080 103.77 104.18 102.31 42,370 77,410 -8.7
29/11/2018
103.77
 114,710 103.77 106.26 103.56 40,830 107,020 -16.6
28/11/2018
103.77
 63,680 100.45 103.77 99.74 10 19,380 -4.8
27/11/2018
100.45
 31,970 98.83 100.86 98.00 105,880 117,330 -2.8
26/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2018
98.83
 21,380 99.41 99.62 98.79 104,980 107,100 -0.5
23/11/2018
99.41
 14,130 99.61 100.03 98.17 40 4,510 -1.1
22/11/2018
99.61
 12,800 99.61 100.03 98.38 2,750 3,950 -0.3
21/11/2018
99.61
 61,600 100.23 100.23 97.97 65,760 67,930 -0.5
20/11/2018
100.23
 28,270 101.06 101.06 98.83 7,570 9,490 -0.5
19/11/2018
101.06
 23,290 100.85 102.29 99.61 57,930 53,930 1.0
16/11/2018
100.85
 42,550 100.85 101.63 99.61 71,930 59,030 3.2
15/11/2018
100.85
 46,990 100.03 102.45 98.79 244,230 241,720 0.6
14/11/2018
100.03
 77,240 97.80 101.47 97.80 84,050 68,600 3.7
13/11/2018
97.80
 49,110 95.91 99.61 95.50 125,610 219,070 -22.3
12/11/2018
95.91
 50,480 92.99 97.14 92.20 70,100 54,480 3.5
09/11/2018
92.99
 32,970 92.99 93.03 91.83 114,110 100,030 3.2
08/11/2018
92.99
 26,180 92.62 93.36 92.00 8,170 4,610 0.8
07/11/2018
92.62
 40,070 91.92 92.62 90.60 47,190 21,060 5.8
06/11/2018
91.92
 26,860 91.79 92.00 90.23 21,590 480 4.7
05/11/2018
91.79
 42,370 91.38 91.79 89.78 29,630 1,950 6.1
02/11/2018
91.38
 81,350 91.38 91.59 89.94 344,300 371,620 -6.0
01/11/2018
91.38
 11,320 91.59 91.59 89.82 202,500 203,700 -0.3
31/10/2018
91.59
 55,160 91.46 91.59 88.95 471,140 458,160 2.9
30/10/2018
91.46
 90,870 91.38 91.75 87.27 51,120 21,550 6.6
29/10/2018
91.38
 67,050 91.05 91.59 91.05 79,620 45,580 7.6
26/10/2018
91.05
 32,970 91.38 91.96 90.23 145,020 141,740 0.7
25/10/2018
91.38
 26,680 91.38 91.38 89.32 114,880 106,990 1.7
24/10/2018
91.38
 54,220 91.75 92.25 90.76 18,780 13,480 1.2
23/10/2018
91.75
 34,600 91.38 92.20 90.56 10,320 8,890 0.3
22/10/2018
91.38
 31,600 90.56 91.59 89.74 18,040 6,210 2.6
19/10/2018
90.56
 24,610 91.38 91.67 89.74 69,110 6,130 13.9
18/10/2018
91.38
 10,210 91.79 92.16 91.05 490 3,600 -0.7
17/10/2018
91.79
 36,550 91.38 91.92 91.01 7,760 780 1.6
16/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2018
91.38
 22,050 91.18 92.29 90.76 14,440 0 3.2
15/10/2018
91.18
 45,960 90.97 91.95 89.95 41,400 0 9.2
12/10/2018
90.97
 40,990 90.77 91.18 89.54 33,160 2,600 6.8
11/10/2018
90.77
 21,230 92.40 92.40 89.30 6,150 4,040 0.5
10/10/2018
92.40
 18,450 91.26 92.40 90.64 4,340 2,010 0.5
09/10/2018
91.26
 27,710 91.26 91.26 89.99 20,230 9,790 2.3
08/10/2018
91.26
 24,950 91.26 91.26 89.91 8,130 5,590 0.6
05/10/2018
91.26
 22,290 92.40 92.40 90.77 1,560 3,280 -0.4
04/10/2018
92.40
 4,940 92.28 92.69 91.99 320 2,000 -0.4
03/10/2018
92.28
 17,230 91.99 92.81 91.99 0 20 -0.0
02/10/2018
91.99
 103,220 90.85 91.99 89.87 520,840 450,740 15.7
01/10/2018
90.85
 20,780 90.97 90.97 89.95 6,950 30 1.5
28/09/2018
90.97
 66,090 89.95 90.97 89.95 397,250 355,860 9.2
27/09/2018
89.95
 34,790 89.50 90.77 89.21 108,070 107,600 0.1
26/09/2018
89.50
 22,560 89.54 89.54 88.72 6,760 4,100 0.6
25/09/2018
89.54
 18,180 89.50 89.54 89.05 0 110 -0.0
24/09/2018
89.50
 26,420 89.54 89.54 88.93 14,550 13,100 0.3
21/09/2018
89.54
 30,810 89.91 90.73 88.85 55,830 57,960 -0.5
20/09/2018
89.91
 9,720 89.95 90.77 89.34 360 4,390 -0.9
19/09/2018
89.95
 19,770 91.18 91.18 89.95 590 11,030 -2.3
18/09/2018
91.18
 24,680 90.81 91.58 90.77 4,910 16,350 -2.5
17/09/2018
90.81
 5,410 91.09 91.99 90.56 0 3,240 -0.7
14/09/2018
91.09
 42,150 90.77 91.99 90.77 45,070 44,530 0.1
13/09/2018
90.77
 7,230 91.09 91.09 90.36 1,700 520 0.3
12/09/2018
91.09
 11,530 91.18 91.18 90.07 8,610 3,040 1.2
11/09/2018
91.18
 19,770 91.18 91.18 90.03 42,460 28,390 3.1
10/09/2018
91.18
 31,480 91.09 91.18 89.99 126,650 100,990 5.7
07/09/2018
91.09
 32,790 91.09 91.14 89.62 21,900 5,730 3.6
06/09/2018
91.09
 41,630 91.14 91.14 89.54 182,880 158,960 5.3
05/09/2018
91.14
 38,610 91.50 91.50 90.40 15,980 13,300 0.6
04/09/2018
91.50
 60,720 92.40 92.40 91.42 33,800 15,980 4.0
31/08/2018
92.40
 47,370 92.40 92.40 91.30 43,210 11,530 7.2
30/08/2018
92.40
 37,240 92.40 92.40 90.85 15,960 15,990 0.0
29/08/2018
92.40
 25,460 90.77 92.40 89.95 4,770 280 1.0
28/08/2018
90.77
 38,360 89.54 91.18 89.42 19,400 400 4.2
27/08/2018
89.54
 67,490 87.09 91.09 87.17 44,640 2,610 9.1
24/08/2018
87.09
 95,550 86.88 87.09 85.86 77,410 31,250 9.8

Chính sách bảo mật | Điều khoản sử dụng |