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)
02/04/2018
97.31
 88,560 98.37 100.17 97.31 10,000 31,820 -5.2
30/03/2018
98.37
 76,080 97.76 98.94 97.76 15,990 40,150 -5.8
29/03/2018
97.76
 78,840 97.76 98.94 97.72 90,390 50,240 9.6
28/03/2018
97.76
 104,670 99.76 100.17 97.31 15,530 10,680 1.2
27/03/2018
99.76
 83,420 99.84 101.77 98.17 5,230 10,370 -1.3
26/03/2018
99.84
 174,720 96.25 100.17 95.67 47,920 27,680 4.9
23/03/2018
96.25
 162,010 94.45 96.90 92.44 13,740 11,780 0.5
22/03/2018
94.45
 199,230 92.40 96.29 91.18 110,930 5,830 24.4
21/03/2018
92.40
 106,190 92.40 93.22 90.77 70,090 50,510 4.4
20/03/2018
92.40
 89,610 91.99 93.59 89.62 259,130 225,520 7.6
19/03/2018
91.99
 103,660 93.42 96.00 91.99 262,860 327,020 -14.5
16/03/2018
93.42
 442,820 87.50 93.55 85.86 746,470 904,620 -34.5
15/03/2018
87.50
 196,320 87.74 87.74 83.73 72,570 65,270 1.9
14/03/2018
87.74
 215,240 88.72 88.72 85.04 38,240 66,950 -6.1
13/03/2018
88.72
 100,580 90.03 90.36 88.11 16,480 26,860 -2.3
12/03/2018
90.03
 41,840 90.11 90.77 89.95 13,730 12,420 0.3
09/03/2018
90.11
 49,770 89.99 90.81 89.70 8,810 13,550 -1.0
08/03/2018
89.99
 48,500 90.36 90.77 89.95 15,430 33,240 -3.9
07/03/2018
90.36
 84,500 90.15 91.54 89.95 16,200 61,690 -10.0
06/03/2018
90.15
 259,600 92.40 92.48 89.74 154,430 105,670 10.8
05/03/2018
92.40
 80,570 93.22 94.37 92.40 34,720 35,060 -0.1
02/03/2018
93.22
 89,080 94.86 94.86 93.14 18,150 1,530 3.8
01/03/2018
94.86
 104,990 96.16 96.16 94.00 4,730 1,450 0.8
28/02/2018
96.16
 101,780 98.74 98.94 96.16 240,100 255,810 -3.7
27/02/2018
98.74
 202,240 99.23 100.17 97.84 136,080 133,950 0.5
26/02/2018
99.23
 220,820 98.13 99.76 96.90 58,980 124,880 -15.8
23/02/2018
98.13
 44,180 97.23 99.35 96.82 3,760 8,880 -1.2
22/02/2018
97.23
 121,670 98.54 98.94 97.23 90,840 68,640 5.3
21/02/2018
98.54
 52,050 95.63 100.17 95.67 4,980 5,850 -0.2
13/02/2018
95.63
 20,870 95.26 96.90 95.26 3,480 3,730 -0.1
12/02/2018
95.26
 108,810 91.99 95.26 91.99 930 14,370 -3.1
09/02/2018
91.99
 96,300 91.99 91.99 88.31 39,180 2,930 7.9
08/02/2018
91.99
 67,480 95.18 95.67 91.99 22,370 100 5.1
07/02/2018
95.18
 45,750 95.14 98.54 95.06 22,260 5,740 3.9
06/02/2018
95.14
 134,250 97.68 97.68 90.89 6,870 8,960 -0.5
05/02/2018
97.68
 126,340 100.99 100.99 96.49 9,620 54,520 -10.8
02/02/2018
100.99
 77,900 100.17 100.99 98.58 31,910 38,790 -1.7
01/02/2018
100.17
 138,000 100.99 100.99 99.60 85,920 87,420 -0.4
31/01/2018
100.99
 124,310 100.58 103.03 100.58 57,260 82,420 -6.2
30/01/2018
100.58
 95,220 100.17 100.58 99.56 30,930 33,430 -0.6
29/01/2018
100.17
 164,600 103.07 103.28 100.17 25,370 48,950 -5.8
26/01/2018
103.07
 103,010 105.49 105.53 103.07 31,440 47,950 -4.2
25/01/2018
105.49
 94,990 106.71 107.12 105.08 39,330 1,650 9.8
22/01/2018
106.71
 184,370 104.46 107.12 102.87 89,830 17,460 18.5
19/01/2018
104.46
 200,930 105.40 105.49 104.26 119,970 64,760 14.1
18/01/2018
105.40
 104,920 105.49 105.49 103.56 43,970 31,070 3.3
17/01/2018
105.49
 171,960 105.89 106.51 105.28 73,980 35,750 9.9
16/01/2018
105.89
 152,440 106.51 106.51 105.49 63,640 46,650 4.4
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35%
15/01/2018
106.51
 81,970 105.16 106.71 100.21 9,430 370 2.3
12/01/2018
105.16
 94,390 105.28 106.09 104.47 23,280 9,120 3.7
11/01/2018
105.28
 184,000 104.67 106.49 104.59 61,620 61,240 0.1
10/01/2018
104.67
 82,190 105.28 105.68 104.47 31,030 6,690 6.3
09/01/2018
105.28
 127,130 105.28 106.49 104.88 69,070 40,820 7.4
08/01/2018
105.28
 115,690 106.61 106.61 104.47 27,400 32,140 -1.2
05/01/2018
106.61
 131,870 107.90 108.30 106.13 35,210 21,540 3.6
04/01/2018
107.90
 238,800 106.89 108.39 106.09 84,160 76,440 2.0
03/01/2018
106.89
 231,500 101.77 106.89 101.77 79,890 4,590 19.6
02/01/2018
101.77
 116,190 100.56 102.74 100.80 3,410 35,500 -8.1
29/12/2017
100.56
 170,350 100.52 102.38 100.52 6,930 93,730 -21.7
28/12/2017
100.52
 177,330 101.73 102.46 100.52 31,170 60,090 -7.2
27/12/2017
101.73
 156,790 103.67 104.88 101.73 52,750 55,050 -0.6
26/12/2017
103.67
 174,190 106.73 106.73 103.26 28,390 24,370 1.1
25/12/2017
106.73
 119,540 101.25 107.26 101.65 4,900 6,050 -0.3
22/12/2017
101.25
 226,780 100.52 105.68 101.25 12,460 115,520 -26.2
21/12/2017
100.52
 583,060 107.90 107.90 100.40 15,010 412,440 -100.3
20/12/2017
107.90
 276,270 116.01 116.01 107.90 2,770 135,030 -35.5
19/12/2017
116.01
 362,340 124.72 125.04 116.01 12,540 238,630 -65.7
18/12/2017
124.72
 255,930 124.72 128.23 124.72 102,250 168,710 -20.7
15/12/2017
124.72
 138,480 124.64 125.04 123.83 17,130 67,590 -15.6
14/12/2017
124.64
 131,480 126.66 127.87 124.64 45,370 110,700 -20.4
13/12/2017
126.66
 133,180 126.25 129.48 126.25 34,560 84,790 -16.0
12/12/2017
126.25
 311,160 118.19 126.46 124.24 98,860 225,200 -39.5
11/12/2017
118.19
 142,910 124.64 125.45 118.19 10,210 56,970 -14.0
08/12/2017
124.64
 85,860 128.84 128.88 124.04 4,180 38,540 -10.6
07/12/2017
128.84
 50,120 132.31 134.32 127.06 15,230 17,770 -0.7
06/12/2017
132.31
 65,890 133.11 134.32 127.47 4,310 40,930 -11.9
05/12/2017
133.11
 64,960 134.04 136.34 133.11 3,180 41,190 -12.6
04/12/2017
134.04
 77,450 133.11 137.55 133.11 2,250 60,760 -19.5
01/12/2017
133.11
 41,490 132.71 133.72 131.14 9,540 24,220 -4.8
30/11/2017
132.71
 59,880 136.74 139.97 132.71 23,110 28,540 -1.7
29/11/2017
136.74
 114,970 129.08 138.11 130.29 52,130 80,600 -9.7
28/11/2017
129.08
 41,090 122.22 129.08 121.41 10,490 2,470 2.5
27/11/2017
122.22
 27,840 128.59 128.68 121.09 2,000 5,810 -1.2
24/11/2017
128.59
 55,290 124.64 128.92 123.03 21,620 10,370 3.5
23/11/2017
124.64
 34,940 124.40 125.04 121.41 4,240 8,790 -1.4
22/11/2017
124.40
 113,570 118.19 124.64 118.19 24,050 42,630 -5.8
21/11/2017
118.19
 116,870 113.19 120.61 113.15 40,500 34,690 1.8
20/11/2017
113.19
 46,050 112.94 113.27 111.05 8,850 0 2.5
17/11/2017
112.94
 81,030 112.94 114.52 111.05 51,970 12,520 11.0
16/11/2017
112.94
 55,060 109.27 112.94 108.10 309,310 319,570 -2.8
15/11/2017
109.27
 44,210 110.60 112.34 108.79 95,530 107,180 -3.2
14/11/2017
110.60
 18,400 111.41 112.94 110.60 4,420 8,410 -1.1
13/11/2017
111.41
 37,370 111.53 114.07 111.33 9,540 59,260 -13.9
10/11/2017
111.53
 16,650 112.18 112.18 110.48 660 7,230 -1.8
09/11/2017
112.18
 4,680 113.55 114.11 112.02 470 170 0.1
08/11/2017
113.55
 79,920 115.00 120.57 112.02 2,330 68,220 -18.8
07/11/2017
115.00
 50,470 116.98 116.98 115.00 41,560 44,750 -0.9
06/11/2017
116.98
 7,770 116.98 117.78 116.17 2,290 7,180 -1.4
03/11/2017
116.98
 12,150 116.57 116.98 113.39 4,560 470 1.2
02/11/2017
116.57
 43,940 115.73 116.57 114.56 11,220 3,500 2.2

Chính sách bảo mật | Điều khoản sử dụng |