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

55
0.50
(0.92%)
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)
23/08/2018
86.88
 79,280 87.09 87.09 85.98 61,340 44,600 3.5
22/08/2018
87.09
 42,550 87.09 87.09 85.90 68,120 46,120 4.7
21/08/2018
87.09
 71,180 87.09 87.09 85.29 32,500 34,950 -0.5
20/08/2018
87.09
 34,660 87.09 87.09 85.86 15,360 18,430 -0.6
17/08/2018
87.09
 45,730 86.68 87.09 85.86 37,320 210 7.9
16/08/2018
86.68
 56,860 86.27 86.68 84.76 8,940 3,830 1.1
15/08/2018
86.27
 44,610 85.86 86.64 85.04 19,830 980 4.0
14/08/2018
85.86
 33,560 85.86 85.86 84.84 22,540 1,130 4.5
13/08/2018
85.86
 84,580 85.45 85.86 84.27 55,950 9,570 9.7
10/08/2018
85.45
 79,050 85.04 85.66 83.41 54,530 1,880 11.0
09/08/2018
85.04
 134,190 81.77 85.04 81.36 125,530 74,500 10.6
08/08/2018
81.77
 72,620 81.36 81.77 79.73 37,560 15,460 4.4
07/08/2018
81.36
 77,380 81.36 81.36 79.24 45,550 13,310 6.4
06/08/2018
81.36
 58,550 81.73 81.77 80.63 27,820 8,980 3.7
03/08/2018
81.73
 83,590 83.41 83.82 81.57 81,370 84,980 -0.7
02/08/2018
83.41
 41,290 83.82 84.18 83.00 8,960 12,410 -0.7
01/08/2018
83.82
 33,350 84.02 84.23 83.28 7,920 6,320 0.3
31/07/2018
84.02
 112,500 84.55 84.63 83.41 29,040 53,340 -5.0
30/07/2018
84.55
 41,840 84.63 84.63 83.82 14,770 9,300 1.1
27/07/2018
84.63
 71,130 84.63 84.63 83.04 36,180 12,800 4.8
26/07/2018
84.63
 113,290 84.63 84.63 82.67 36,980 63,760 -5.4
25/07/2018
84.63
 89,120 85.86 85.86 83.86 50,390 58,560 -1.7
24/07/2018
85.86
 106,300 86.07 86.27 84.14 145,650 182,960 -7.7
23/07/2018
86.07
 121,840 81.77 86.07 83.20 69,770 81,530 -2.4
20/07/2018
81.77
 167,500 87.91 88.52 81.77 5,080 39,960 -7.5
19/07/2018
87.91
 68,430 89.09 89.13 87.91 2,270 29,160 -5.8
18/07/2018
89.09
 57,210 89.13 89.13 87.91 14,710 18,320 -0.8
17/07/2018
89.13
 63,080 89.09 89.13 87.54 22,500 28,850 -1.3
16/07/2018
89.09
 74,340 89.13 89.13 87.50 27,590 38,500 -2.3
13/07/2018
89.13
 114,030 89.17 89.58 87.50 36,040 79,080 -9.3
12/07/2018
89.17
 25,860 89.95 90.36 89.13 34,100 26,260 1.7
11/07/2018
89.95
 78,980 89.95 90.24 88.76 157,250 146,030 2.5
10/07/2018
89.95
 81,620 90.24 91.14 89.01 42,190 72,160 -6.6
09/07/2018
90.24
 16,370 89.95 91.18 89.66 4,930 400 1.0
06/07/2018
89.95
 34,770 89.95 90.73 88.31 2,370 16,210 -3.0
05/07/2018
89.95
 25,820 92.40 92.77 89.95 51,490 49,970 0.3
04/07/2018
92.40
 47,480 93.26 93.26 91.58 69,650 73,730 -0.9
03/07/2018
93.26
 52,210 94.04 94.04 92.12 80,990 63,630 4.0
02/07/2018
94.04
 57,880 92.20 94.04 90.24 43,230 2,580 9.2
29/06/2018
92.20
 69,820 89.70 92.20 88.35 95,960 72,060 5.4
28/06/2018
89.70
 45,520 91.05 91.05 88.76 16,080 14,790 0.3
27/06/2018
91.05
 54,630 91.05 91.91 90.56 14,270 21,500 -1.6
26/06/2018
91.05
 32,870 92.12 92.12 90.56 10,520 8,800 0.4
25/06/2018
92.12
 30,380 92.40 92.77 91.34 4,110 9,100 -1.1
22/06/2018
92.40
 32,580 92.40 92.81 90.97 52,690 50,130 0.6
21/06/2018
92.40
 53,980 93.18 93.18 90.77 27,020 33,080 -1.4
20/06/2018
93.18
 91,770 91.99 93.18 88.31 323,290 348,360 -5.5
19/06/2018
91.99
 112,000 94.86 95.84 88.27 23,650 22,390 0.3
18/06/2018
94.86
 29,860 95.92 96.90 94.45 900 16,680 -3.7
15/06/2018
95.92
 64,480 95.31 96.00 93.34 58,250 86,140 -6.4
14/06/2018
95.31
 45,510 96.12 97.31 95.31 4,330 19,150 -3.5
13/06/2018
96.12
 25,070 97.72 97.72 95.67 2,410 7,010 -1.1
12/06/2018
97.72
 38,540 99.35 99.35 96.49 8,040 9,310 -0.3
11/06/2018
99.35
 56,660 100.17 101.32 99.03 51,070 60,830 -2.4
08/06/2018
100.17
 45,080 101.40 101.81 99.35 6,260 7,380 -0.3
07/06/2018
101.40
 35,980 100.99 102.22 99.35 6,520 7,310 -0.2
06/06/2018
100.99
 31,750 101.23 102.13 99.76 110 20,010 -4.9
05/06/2018
101.23
 52,080 98.78 102.22 97.72 5,590 9,170 -0.9
04/06/2018
98.78
 50,940 100.17 100.17 97.72 21,490 11,240 2.5
01/06/2018
100.17
 77,480 98.13 100.17 96.57 49,830 15,790 8.2
31/05/2018
98.13
 210,920 93.63 100.17 91.58 193,380 147,160 11.0
30/05/2018
93.63
 104,040 93.63 94.04 90.48 64,130 15,720 11.0
29/05/2018
93.63
 99,830 94.86 95.76 90.77 12,930 27,100 -3.2
28/05/2018
94.86
 51,610 95.67 97.19 93.22 124,750 111,910 3.0
25/05/2018
95.67
 71,290 99.27 100.09 95.67 36,170 9,090 6.5
24/05/2018
99.27
 103,370 99.35 100.17 95.26 37,850 280 9.0
23/05/2018
99.35
 137,620 101.36 102.26 98.62 54,190 49,090 1.2
22/05/2018
101.36
 79,840 102.62 102.62 100.17 19,600 25,460 -1.5
21/05/2018
102.62
 122,730 103.20 104.30 101.19 27,600 26,310 0.3
18/05/2018
103.20
 76,970 98.74 103.20 98.82 12,450 620 2.9
17/05/2018
98.74
 97,390 103.03 103.03 98.74 12,370 24,790 -3.1
16/05/2018
103.03
 48,810 102.22 103.03 99.76 299,770 286,210 3.4
15/05/2018
102.22
 122,170 100.58 105.49 98.94 37,700 11,650 6.5
14/05/2018
100.58
 96,830 96.49 100.58 94.08 8,210 12,810 -1.1
11/05/2018
96.49
 53,000 95.67 96.49 93.30 456,580 452,140 1.0
10/05/2018
95.67
 66,110 95.67 97.10 89.95 1,080 1,060 0.0
09/05/2018
95.67
 74,870 96.04 97.76 94.57 14,510 11,990 0.6
08/05/2018
96.04
 60,600 95.80 98.90 94.04 180,040 167,370 3.0
07/05/2018
95.80
 65,630 89.54 95.80 89.91 33,100 57,870 -5.5
04/05/2018
89.54
 19,780 88.85 89.54 88.31 9,860 4,000 1.3
03/05/2018
88.85
 30,530 87.13 88.93 86.80 380 7,340 -1.5
02/05/2018
87.13
 48,470 87.09 88.31 87.09 18,220 13,210 1.1
27/04/2018
87.09
 89,760 89.54 90.15 87.09 32,060 60,580 -6.1
26/04/2018
89.54
 33,360 88.72 90.36 88.72 6,540 950 1.2
24/04/2018
88.72
 46,310 88.93 91.18 87.91 3,550 3,830 -0.1
23/04/2018
88.93
 54,110 90.77 93.22 88.31 1,830 840 0.2
20/04/2018
90.77
 54,550 86.76 91.22 86.76 6,580 19,030 -2.8
19/04/2018
86.76
 77,190 93.22 93.55 86.76 2,560 4,100 -0.3
18/04/2018
93.22
 51,070 93.63 94.45 92.89 1,640 10,200 -2.0
17/04/2018
93.63
 24,610 93.83 94.45 93.22 99,010 89,320 2.2
16/04/2018
93.83
 31,290 93.14 94.20 93.02 79,740 66,170 3.1
13/04/2018
93.14
 73,370 94.04 94.86 93.02 25,050 40 5.7
12/04/2018
94.04
 55,840 94.04 94.45 93.22 7,550 200 1.7
11/04/2018
94.04
 46,760 94.04 96.04 92.85 63,640 75,060 -2.6
10/04/2018
94.04
 87,150 91.99 95.10 91.38 18,700 300 4.2
09/04/2018
91.99
 43,750 92.89 93.63 91.58 11,240 1,620 2.2
06/04/2018
92.89
 32,490 92.89 94.04 92.40 88,960 84,060 1.1
05/04/2018
92.89
 43,680 92.40 95.47 91.18 16,100 1,120 3.4
04/04/2018
92.40
 55,540 93.63 94.45 91.18 2,810 260 0.6
03/04/2018
93.63
 65,850 97.31 97.72 93.63 1,600 15,260 -3.2

Chính sách bảo mật | Điều khoản sử dụng |