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

55.80
-0.30
(-0.53%)
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) 		-2 -3.46% 15,637,900 -751,654 -42.7
55.30
58
55.80
2 tháng
(2024-07-18) 		1.50 2.76% 34,239,900 1,722,783 90.8
52
58
55.80
3 tháng
(2024-06-18) 		-5.71 -9.29% 53,137,400 -4,663,193 -265.9
52
61.51
55.80
6 tháng
(2024-03-20) 		0.77 1.39% 125,870,100 -3,478,085 -177.3
50.78
65.67
55.80
12 tháng
(2023-09-22) 		-18.43 -24.83% 222,378,400 -19,599,432 -1,138.7
50.78
74.23
55.80
24 tháng
(2022-09-27) 		-29.19 -34.35% 266,781,200 -25,134,783 -1,965.9
50.78
91.76
55.80
36 tháng
(2021-10-04) 		-13.76 -19.78% 303,785,400 -24,861,952 -1,812.4
50.78
91.76
55.80
60 tháng
(2019-10-14) 		-56 -50.09% 364,401,120 -28,852,078 -2,498.0
50.78
112.89
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2017
122.45
 116,870 117.27 124.96 117.23 40,500 34,690 1.8
20/11/2017
117.27
 46,050 117.02 117.36 115.06 8,850 0 2.5
17/11/2017
117.02
 81,030 117.02 118.65 115.06 51,970 12,520 11.0
16/11/2017
117.02
 55,060 113.22 117.02 112.01 309,310 319,570 -2.8
15/11/2017
113.22
 44,210 114.60 116.39 112.72 95,530 107,180 -3.2
14/11/2017
114.60
 18,400 115.43 117.02 114.60 4,420 8,410 -1.1
13/11/2017
115.43
 37,370 115.56 118.19 115.35 9,540 59,260 -13.9
10/11/2017
115.56
 16,650 116.23 116.23 114.47 660 7,230 -1.8
09/11/2017
116.23
 4,680 117.65 118.23 116.06 470 170 0.1
08/11/2017
117.65
 79,920 119.15 124.92 116.06 2,330 68,220 -18.8
07/11/2017
119.15
 50,470 121.20 121.20 119.15 41,560 44,750 -0.9
06/11/2017
121.20
 7,770 121.20 122.04 120.36 2,290 7,180 -1.4
03/11/2017
121.20
 12,150 120.78 121.20 117.48 4,560 470 1.2
02/11/2017
120.78
 43,940 119.90 120.78 118.69 11,220 3,500 2.2
01/11/2017
119.90
 18,930 119.36 119.95 117.31 10,640 3,350 2.1
31/10/2017
119.36
 3,060 119.95 119.95 118.32 1,530 340 0.3
30/10/2017
119.95
 110,150 117.23 119.95 115.77 94,250 46,720 13.4
27/10/2017
117.23
 26,460 117.86 117.86 113.72 500 19,790 -5.4
26/10/2017
117.86
 45,560 116.77 117.86 114.93 21,820 27,760 -1.7
25/10/2017
116.77
 5,720 117.23 117.23 114.51 100 2,710 -0.7
24/10/2017
117.23
 54,670 117.02 117.82 112.88 230 41,280 -11.5
23/10/2017
117.02
 36,380 112.84 117.02 112.88 4,290 3,280 0.3
20/10/2017
112.84
 27,530 116.19 118.69 112.84 5,500 17,840 -3.4
19/10/2017
116.19
 38,990 117.65 119.11 116.19 5,100 23,830 -5.3
18/10/2017
117.65
 177,700 116.60 117.86 115.77 51,330 130,970 -22.3
17/10/2017
116.60
 40,630 113.68 116.60 112.09 15,180 28,130 -3.6
16/10/2017
113.68
 47,420 113.68 113.97 112.42 40,300 36,360 1.1
13/10/2017
113.68
 57,150 111.17 113.68 109.12 29,940 31,540 -0.4
12/10/2017
111.17
 19,470 109.41 111.30 109.12 1,770 14,090 -3.3
11/10/2017
109.41
 15,300 108.70 109.46 108.58 620 31,150 -7.9
10/10/2017
108.70
 20,900 108.70 109.41 108.41 180 12,100 -3.1
09/10/2017
108.70
 12,300 108.70 109.83 106.78 140 6,960 -1.8
06/10/2017
108.70
 1,920 108.66 109.46 106.66 0 400 -0.1
05/10/2017
108.66
 2,220 108.83 110.67 106.57 0 470 -0.1
04/10/2017
108.83
 3,250 107.33 108.83 106.66 80 1,070 -0.3
03/10/2017
107.33
 7,330 107.83 109.50 107.03 980 1,150 -0.0
02/10/2017
107.83
 3,580 108.66 109.87 106.99 60 490 -0.1
29/09/2017
108.66
 13,640 111.21 113.89 108.66 1,140 8,870 -2.0
28/09/2017
111.21
 16,960 106.57 112.84 105.15 50 520 -0.1
27/09/2017
106.57
 15,050 107.83 107.83 105.74 2,120 5,600 -0.9
26/09/2017
107.83
 5,600 109.29 109.29 107.45 2,040 140 0.5
25/09/2017
109.29
 14,620 111.25 111.25 104.48 80 1,340 -0.3
22/09/2017
111.25
 5,950 110.75 113.22 110.75 1,130 650 0.1
21/09/2017
110.75
 52,660 114.10 114.10 110.75 41,770 45,550 -1.0
20/09/2017
114.10
 12,860 114.93 115.77 113.64 5,040 5,640 -0.2
19/09/2017
114.93
 20,580 115.56 116.19 113.68 7,580 15,450 -2.2
18/09/2017
115.56
 19,100 113.68 116.98 112.01 2,210 14,330 -3.3
15/09/2017
113.68
 24,350 113.89 113.89 111.59 5,540 15,180 -2.6
14/09/2017
113.89
 36,910 115.89 116.60 113.47 14,390 17,820 -0.9
13/09/2017
115.89
 27,310 117.44 119.07 115.89 8,200 12,430 -1.2
12/09/2017
117.44
 28,500 119.11 120.78 117.02 14,340 4,730 2.7
11/09/2017
119.11
 29,280 117.73 120.78 117.73 9,720 1,180 2.4
08/09/2017
117.73
 48,020 113.34 117.73 114.10 22,500 1,830 5.8
07/09/2017
113.34
 107,880 109.92 113.34 108.33 91,530 76,700 4.0
06/09/2017
109.92
 22,460 106.57 109.92 106.99 14,880 2,060 3.4
05/09/2017
106.57
 42,560 106.36 109.92 106.36 24,290 16,710 2.0
01/09/2017
106.36
 18,680 104.90 106.36 104.90 11,460 2,470 2.3
31/08/2017
104.90
 49,740 104.48 106.70 103.27 17,320 22,310 -1.2
30/08/2017
104.48
 10,860 104.07 104.48 103.31 7,470 1,400 1.5
29/08/2017
104.07
 16,570 105.53 105.53 103.15 4,580 4,800 -0.1
28/08/2017
105.53
 23,900 105.74 105.74 102.39 2,720 400 0.6
25/08/2017
105.74
 10,060 106.45 106.45 102.85 4,950 500 1.1
24/08/2017
106.45
 67,660 106.45 106.57 102.81 69,210 7,570 15.7
23/08/2017
106.45
 46,130 102.90 106.53 100.72 18,280 6,000 3.1
22/08/2017
102.90
 40,100 107.41 108.20 101.35 9,580 0 2.4
21/08/2017
107.41
 59,480 105.74 107.41 102.39 60,000 60,450 -0.1
18/08/2017
105.74
 48,040 105.74 106.57 102.81 5,600 0 1.4
17/08/2017
105.74
 85,640 104.02 109.92 104.40 990 3,040 -0.5
16/08/2017
104.02
 39,460 101.52 104.07 100.35 400 3,250 -0.7
15/08/2017
101.52
 80,350 101.98 102.77 99.05 260 37,650 -9.0
14/08/2017
101.98
 25,970 103.65 104.44 101.98 7,630 0 1.9
11/08/2017
103.65
 25,140 104.07 104.69 102.44 680 500 0.0
10/08/2017
104.07
 19,570 101.14 104.69 101.35 10,660 4,850 1.5
09/08/2017
101.14
 61,800 105.74 108.45 101.14 47,010 26,000 5.3
08/08/2017
105.74
 41,220 104.11 108.04 104.11 136,680 112,700 6.0
07/08/2017
104.11
 33,620 102.73 109.92 102.39 169,040 160,000 2.2
04/08/2017
102.73
 15,550 102.39 102.73 100.51 12,950 400 3.1
03/08/2017
102.39
 5,910 102.56 102.73 101.60 4,860 430 1.1
02/08/2017
102.56
 14,340 102.35 102.60 100.51 9,530 0 2.3
01/08/2017
102.35
 69,450 99.01 102.35 99.47 89,460 80,000 2.3
31/07/2017
99.01
 95,520 98.42 99.01 96.96 90,660 69,100 5.1
28/07/2017
98.42
 15,600 98.30 98.42 96.58 9,440 150 2.2
27/07/2017
98.30
 25,440 98.30 98.38 96.12 23,620 0 5.6
26/07/2017
98.30
 28,870 98.42 98.63 91.69 79,640 0 18.8
25/07/2017
98.42
 19,390 98.42 98.63 97.29 14,720 950 3.2
24/07/2017
98.42
 111,440 98.42 98.80 93.62 258,470 135,550 28.9
21/07/2017
98.42
 117,590 97.80 99.26 96.96 17,730 56,080 -9.0
20/07/2017
97.80
 93,230 97.00 98.21 94.45 29,270 25,460 0.8
19/07/2017
97.00
 171,600 94.45 98.63 94.87 80,540 86,090 -1.3
18/07/2017
94.45
 87,890 91.74 95.29 92.36 52,980 72,270 -4.4
17/07/2017
91.74
 44,950 88.39 92.78 88.60 210 7,660 -1.6
14/07/2017
88.39
 50,680 87.97 88.52 88.18 47,940 22,850 5.3
13/07/2017
87.97
 44,270 87.85 87.97 87.14 42,220 24,130 3.8
12/07/2017
87.85
 9,580 87.97 88.39 87.77 4,080 580 0.7
11/07/2017
87.97
 85,430 87.77 88.14 87.56 141,500 83,240 12.2
10/07/2017
87.77
 65,040 87.77 87.93 87.35 51,980 29,280 4.8
07/07/2017
87.77
 11,440 87.77 87.81 87.18 1,410 500 0.2
06/07/2017
87.77
 5,360 87.77 87.77 86.76 1,660 40 0.3
05/07/2017
87.77
 8,580 88.14 88.14 87.35 640 1,590 -0.2
04/07/2017
88.14
 44,930 87.77 88.14 85.68 95,240 500 20.0

Chính sách bảo mật | Điều khoản sử dụng |