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

58.10
0.60
(1.04%)
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
(2024-04-19) 		5.60 10.67% 16,731,500 2,417,158 136.6
52.50
58.90
58.10
2 tháng
(2024-03-19) 		1.20 2.11% 35,296,200 -2,056,342 -116.7
52.50
58.90
58.10
3 tháng
(2024-02-19) 		0.20 0.35% 70,125,100 -10,598,249 -616.5
52.50
61.30
58.10
6 tháng
(2023-11-20) 		-3.41 -5.55% 108,742,200 -14,346,489 -834.1
52.50
64.64
58.10
12 tháng
(2023-05-24) 		-18.55 -24.20% 151,353,200 -21,760,089 -1,587.1
52.50
83.19
58.10
24 tháng
(2022-05-30) 		-14.65 -20.13% 187,080,000 -22,370,509 -1,658.8
52.50
94.87
58.10
36 tháng
(2021-06-03) 		-13.31 -18.64% 228,897,800 -24,067,575 -1,872.6
52.50
94.87
58.10
60 tháng
(2019-06-14) 		-63.28 -52.14% 275,249,930 -26,932,855 -2,365.5
52.50
128.50
58.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1801 02/03/2017
97.18
-0.43
 30,250 97.61 98.09 94.72 1,170 50 0.3
#1802 01/03/2017
97.61
0.35
 69,440 97.27 97.65 97.22 113,720 77,100 8.3
#1803 28/02/2017
97.27
0
 50,720 97.27 97.74 97.27 32,500 0 7.3
#1804 27/02/2017
97.27
-0.82
 61,270 98.09 98.48 96.79 26,730 0 6.0
#1805 24/02/2017
98.09
0
 107,840 98.09 99.38 97.65 33,240 0 7.6
#1806 23/02/2017
98.09
1.17
 130,020 96.92 98.09 96.79 51,350 0 11.6
#1807 22/02/2017
96.92
2.03
 100,360 94.89 97.01 94.85 123,480 78,280 10.1
#1808 21/02/2017
94.89
0.69
 34,930 94.20 95.06 94.02 24,430 6,100 4.0
#1809 20/02/2017
94.20
1.43
 103,930 92.77 94.20 92.12 73,610 2,000 15.4
#1810 17/02/2017
92.77
-0.30
 34,430 93.07 93.07 92.47 7,640 3,300 0.9
#1811 16/02/2017
93.07
0.65
 44,230 92.43 93.33 92.47 18,780 20 4.0
#1812 15/02/2017
92.43
-0.91
 84,300 93.33 93.33 91.95 31,000 1,770 6.2
#1813 14/02/2017
93.33
1.12
 72,220 92.21 93.72 92.08 49,850 110 10.7
#1814 13/02/2017
92.21
0.09
 25,240 92.12 92.77 90.74 5,790 0 1.2
#1815 10/02/2017
92.12
0.95
 35,880 91.17 92.47 91.17 264,310 250,000 3.0
#1816 09/02/2017
91.17
-1.86
 150,070 93.03 93.03 89.88 45,860 3,000 9.0
#1817 08/02/2017
93.03
-0.30
 36,350 93.33 93.77 92.90 12,620 2,000 2.3
#1818 07/02/2017
93.33
0.43
 76,580 92.90 95.06 92.04 1,001,010 1,001,000 0.0
#1819 06/02/2017
92.90
-0.86
 50,070 93.77 94.85 91.39 5,340 1,000 0.9
#1820 03/02/2017
93.77
-0.86
 51,700 94.63 96.32 93.51 27,020 100 5.8
#1821 02/02/2017
94.63
-2.07
 18,560 96.70 96.75 94.63 8,960 800 1.8
#1822 25/01/2017
96.70
0.78
 18,800 95.93 96.70 95.06 8,400 0 1.9
#1823 24/01/2017
95.93
0
 137,100 95.93 96.79 95.06 77,360 1,000 16.9
#1824 23/01/2017
95.93
-0.78
 44,360 96.70 96.70 95.28 16,500 0 3.7
#1825 20/01/2017
96.70
0
 77,940 96.70 97.27 96.36 31,460 600 6.9
#1826 19/01/2017
96.70
0
 40,040 96.70 97.22 95.06 7,540 0 1.7
#1827 18/01/2017
96.70
3.15
 103,480 93.55 97.22 93.03 56,470 0 12.5
#1828 17/01/2017
93.55
3.24
 113,760 90.31 93.94 89.92 96,760 0 20.9
#1829 16/01/2017
90.31
-1.21
 33,890 91.52 91.52 89.88 16,480 100 3.4
#1830 13/01/2017
91.52
0.52
 37,670 91.00 91.69 91.00 18,820 520 3.9
#1831 12/01/2017
91.00
0.26
 55,290 90.74 92.04 90.74 11,160 400 2.3
#1832 11/01/2017
90.74
2.38
 228,480 88.36 90.74 87.28 85,940 0 17.8
#1833 10/01/2017
88.36
-0.22
 44,540 88.58 89.40 87.07 5,520 0 1.1
#1834 09/01/2017
88.58
-0.43
 31,390 89.01 89.88 88.58 1,500 0 0.3
#1835 06/01/2017
89.01
3.85
 212,390 85.17 90.70 85.21 541,520 2,000 108.1
#1836 05/01/2017
85.17
0.04
 27,170 85.12 85.56 84.69 2,330 0 0.5
#1837 04/01/2017
85.12
0
 87,490 85.12 85.82 84.26 35,090 1,000 6.7
#1838 03/01/2017
85.12
-0.30
 63,170 85.43 85.43 84.65 14,000 50 2.7
#1839 30/12/2016
85.43
0.30
 96,740 85.12 85.56 84.48 63,620 0 12.5
#1840 29/12/2016
85.12
-0.82
 98,560 85.94 85.94 83.40 67,330 10 13.3
#1841 28/12/2016
85.94
0.39
 28,530 85.56 86.33 85.17 2,500 0 0.5
#1842 27/12/2016
85.56
0.43
 69,880 85.12 86.33 83.44 20,630 0 4.0
#1843 26/12/2016
85.12
0
 169,870 85.12 85.56 82.10 165,310 50,200 22.6
#1844 23/12/2016
85.12
-1.28
 54,810 86.40 86.40 83.89 24,420 5,410 3.8
#1845 22/12/2016
86.40
0.94
 52,460 85.46 89.34 86.40 26,070 0 5.4
#1846 21/12/2016
85.46
1.53
 241,750 83.93 86.61 78.74 144,910 9,080 26.1
#1847 20/12/2016
83.93
-6.30
 399,710 90.23 90.23 83.93 266,380 107,000 32.6
#1848 19/12/2016
90.23
-5.53
 168,190 95.76 95.76 90.23 84,730 0 18.6
#1849 16/12/2016
95.76
5.75
 387,520 90.02 96.32 85.12 250,860 75,380 39.5
#1850 15/12/2016
90.02
5.87
 380,050 84.14 90.02 89.38 141,390 0 29.9
#1851 14/12/2016
84.14
5.49
 154,380 78.65 84.14 84.14 247,240 0 47.5
#1852 13/12/2016
78.65
5.11
 96,830 73.55 78.65 78.65 51,960 0 9.6
#1853 12/12/2016
73.55
4.81
 35,690 68.74 73.55 73.55 26,280 1,000 4.4
#1854 09/12/2016
68.74
4.47
 3,010 64.27 68.74 64.27 2,301,540 2,886,400 -87.7
#1855 08/12/2016
64.27
4.17
 1,000 60.10 64.27 64.27 0 0 0
#1856 07/12/2016
60.10
3.92
 30 56.18 60.10 60.10 0 0 0
#1857 06/12/2016
56.18
0
 3,010 56.18 56.18 56.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |