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

56.10
0
(0%)
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)
24/04/2018
91.93
 46,310 92.14 94.47 91.08 3,550 3,830 -0.1
23/04/2018
92.14
 54,110 94.04 96.59 91.50 1,830 840 0.2
20/04/2018
94.04
 54,550 89.89 94.51 89.89 6,580 19,030 -2.8
19/04/2018
89.89
 77,190 96.59 96.92 89.89 2,560 4,100 -0.3
18/04/2018
96.59
 51,070 97.01 97.86 96.25 1,640 10,200 -2.0
17/04/2018
97.01
 24,610 97.22 97.86 96.59 99,010 89,320 2.2
16/04/2018
97.22
 31,290 96.50 97.60 96.37 79,740 66,170 3.1
13/04/2018
96.50
 73,370 97.43 98.28 96.37 25,050 40 5.7
12/04/2018
97.43
 55,840 97.43 97.86 96.59 7,550 200 1.7
11/04/2018
97.43
 46,760 97.43 99.51 96.20 63,640 75,060 -2.6
10/04/2018
97.43
 87,150 95.31 98.53 94.68 18,700 300 4.2
09/04/2018
95.31
 43,750 96.25 97.01 94.89 11,240 1,620 2.2
06/04/2018
96.25
 32,490 96.25 97.43 95.74 88,960 84,060 1.1
05/04/2018
96.25
 43,680 95.74 98.92 94.47 16,100 1,120 3.4
04/04/2018
95.74
 55,540 97.01 97.86 94.47 2,810 260 0.6
03/04/2018
97.01
 65,850 100.82 101.25 97.01 1,600 15,260 -3.2
02/04/2018
100.82
 88,560 101.92 103.79 100.82 10,000 31,820 -5.2
30/03/2018
101.92
 76,080 101.29 102.52 101.29 15,990 40,150 -5.8
29/03/2018
101.29
 78,840 101.29 102.52 101.25 90,390 50,240 9.6
28/03/2018
101.29
 104,670 103.36 103.79 100.82 15,530 10,680 1.2
27/03/2018
103.36
 83,420 103.45 105.44 101.71 5,230 10,370 -1.3
26/03/2018
103.45
 174,720 99.72 103.79 99.13 47,920 27,680 4.9
23/03/2018
99.72
 162,010 97.86 100.40 95.78 13,740 11,780 0.5
22/03/2018
97.86
 199,230 95.74 99.76 94.47 110,930 5,830 24.4
21/03/2018
95.74
 106,190 95.74 96.59 94.04 70,090 50,510 4.4
20/03/2018
95.74
 89,610 95.31 96.97 92.86 259,130 225,520 7.6
19/03/2018
95.31
 103,660 96.80 99.47 95.31 262,860 327,020 -14.5
16/03/2018
96.80
 442,820 90.65 96.92 88.96 746,470 904,620 -34.5
15/03/2018
90.65
 196,320 90.91 90.91 86.76 72,570 65,270 1.9
14/03/2018
90.91
 215,240 91.93 91.93 88.11 38,240 66,950 -6.1
13/03/2018
91.93
 100,580 93.28 93.62 91.29 16,480 26,860 -2.3
12/03/2018
93.28
 41,840 93.37 94.04 93.20 13,730 12,420 0.3
09/03/2018
93.37
 49,770 93.24 94.09 92.94 8,810 13,550 -1.0
08/03/2018
93.24
 48,500 93.62 94.04 93.20 15,430 33,240 -3.9
07/03/2018
93.62
 84,500 93.41 94.85 93.20 16,200 61,690 -10.0
06/03/2018
93.41
 259,600 95.74 95.82 92.98 154,430 105,670 10.8
05/03/2018
95.74
 80,570 96.59 97.77 95.74 34,720 35,060 -0.1
02/03/2018
96.59
 89,080 98.28 98.28 96.50 18,150 1,530 3.8
01/03/2018
98.28
 104,990 99.64 99.64 97.39 4,730 1,450 0.8
28/02/2018
99.64
 101,780 102.30 102.52 99.64 240,100 255,810 -3.7
27/02/2018
102.30
 202,240 102.81 103.79 101.37 136,080 133,950 0.5
26/02/2018
102.81
 220,820 101.67 103.36 100.40 58,980 124,880 -15.8
23/02/2018
101.67
 44,180 100.74 102.94 100.31 3,760 8,880 -1.2
22/02/2018
100.74
 121,670 102.09 102.52 100.74 90,840 68,640 5.3
21/02/2018
102.09
 52,050 99.08 103.79 99.13 4,980 5,850 -0.2
13/02/2018
99.08
 20,870 98.70 100.40 98.70 3,480 3,730 -0.1
12/02/2018
98.70
 108,810 95.31 98.70 95.31 930 14,370 -3.1
09/02/2018
95.31
 96,300 95.31 95.31 91.50 39,180 2,930 7.9
08/02/2018
95.31
 67,480 98.62 99.13 95.31 22,370 100 5.1
07/02/2018
98.62
 45,750 98.58 102.09 98.49 22,260 5,740 3.9
06/02/2018
98.58
 134,250 101.20 101.20 94.17 6,870 8,960 -0.5
05/02/2018
101.20
 126,340 104.63 104.63 99.97 9,620 54,520 -10.8
02/02/2018
104.63
 77,900 103.79 104.63 102.14 31,910 38,790 -1.7
01/02/2018
103.79
 138,000 104.63 104.63 103.19 85,920 87,420 -0.4
31/01/2018
104.63
 124,310 104.21 106.75 104.21 57,260 82,420 -6.2
30/01/2018
104.21
 95,220 103.79 104.21 103.15 30,930 33,430 -0.6
29/01/2018
103.79
 164,600 106.79 107.01 103.79 25,370 48,950 -5.8
26/01/2018
106.79
 103,010 109.29 109.34 106.79 31,440 47,950 -4.2
25/01/2018
109.29
 94,990 110.57 110.99 108.87 39,330 1,650 9.8
22/01/2018
110.57
 184,370 108.24 110.99 106.58 89,830 17,460 18.5
19/01/2018
108.24
 200,930 109.21 109.29 108.02 119,970 64,760 14.1
18/01/2018
109.21
 104,920 109.29 109.29 107.30 43,970 31,070 3.3
17/01/2018
109.29
 171,960 109.72 110.35 109.08 73,980 35,750 9.9
16/01/2018
109.72
 152,440 110.35 110.35 109.29 63,640 46,650 4.4
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35%
15/01/2018
110.35
 81,970 108.96 110.57 103.83 9,430 370 2.3
12/01/2018
108.96
 94,390 109.08 109.92 108.24 23,280 9,120 3.7
11/01/2018
109.08
 184,000 108.45 110.33 108.37 61,620 61,240 0.1
10/01/2018
108.45
 82,190 109.08 109.50 108.24 31,030 6,690 6.3
09/01/2018
109.08
 127,130 109.08 110.33 108.66 69,070 40,820 7.4
08/01/2018
109.08
 115,690 110.46 110.46 108.24 27,400 32,140 -1.2
05/01/2018
110.46
 131,870 111.80 112.21 109.96 35,210 21,540 3.6
04/01/2018
111.80
 238,800 110.75 112.30 109.92 84,160 76,440 2.0
03/01/2018
110.75
 231,500 105.44 110.75 105.44 79,890 4,590 19.6
02/01/2018
105.44
 116,190 104.19 106.45 104.44 3,410 35,500 -8.1
29/12/2017
104.19
 170,350 104.15 106.07 104.15 6,930 93,730 -21.7
28/12/2017
104.15
 177,330 105.40 106.15 104.15 31,170 60,090 -7.2
27/12/2017
105.40
 156,790 107.41 108.66 105.40 52,750 55,050 -0.6
26/12/2017
107.41
 174,190 110.58 110.58 106.99 28,390 24,370 1.1
25/12/2017
110.58
 119,540 104.90 111.13 105.32 4,900 6,050 -0.3
22/12/2017
104.90
 226,780 104.15 109.50 104.90 12,460 115,520 -26.2
21/12/2017
104.15
 583,060 111.80 111.80 104.02 15,010 412,440 -100.3
20/12/2017
111.80
 276,270 120.20 120.20 111.80 2,770 135,030 -35.5
19/12/2017
120.20
 362,340 129.22 129.56 120.20 12,540 238,630 -65.7
18/12/2017
129.22
 255,930 129.22 132.86 129.22 102,250 168,710 -20.7
15/12/2017
129.22
 138,480 129.14 129.56 128.31 17,130 67,590 -15.6
14/12/2017
129.14
 131,480 131.23 132.48 129.14 45,370 110,700 -20.4
13/12/2017
131.23
 133,180 130.81 134.16 130.81 34,560 84,790 -16.0
12/12/2017
130.81
 311,160 122.45 131.02 128.72 98,860 225,200 -39.5
11/12/2017
122.45
 142,910 129.14 129.98 122.45 10,210 56,970 -14.0
08/12/2017
129.14
 85,860 133.49 133.53 128.51 4,180 38,540 -10.6
07/12/2017
133.49
 50,120 137.08 139.17 131.65 15,230 17,770 -0.7
06/12/2017
137.08
 65,890 137.92 139.17 132.07 4,310 40,930 -11.9
05/12/2017
137.92
 64,960 138.88 141.26 137.92 3,180 41,190 -12.6
04/12/2017
138.88
 77,450 137.92 142.52 137.92 2,250 60,760 -19.5
01/12/2017
137.92
 41,490 137.50 138.54 135.87 9,540 24,220 -4.8
30/11/2017
137.50
 59,880 141.68 145.02 137.50 23,110 28,540 -1.7
29/11/2017
141.68
 114,970 133.74 143.10 134.99 52,130 80,600 -9.7
28/11/2017
133.74
 41,090 126.63 133.74 125.80 10,490 2,470 2.5
27/11/2017
126.63
 27,840 133.24 133.32 125.46 2,000 5,810 -1.2
24/11/2017
133.24
 55,290 129.14 133.57 127.47 21,620 10,370 3.5

Chính sách bảo mật | Điều khoản sử dụng |