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)
01/11/2017
115.73
 18,930 115.20 115.77 113.23 10,640 3,350 2.1
31/10/2017
115.20
 3,060 115.77 115.77 114.19 1,530 340 0.3
30/10/2017
115.77
 110,150 113.15 115.77 111.73 94,250 46,720 13.4
27/10/2017
113.15
 26,460 113.75 113.75 109.76 500 19,790 -5.4
26/10/2017
113.75
 45,560 112.70 113.75 110.93 21,820 27,760 -1.7
25/10/2017
112.70
 5,720 113.15 113.15 110.52 100 2,710 -0.7
24/10/2017
113.15
 54,670 112.94 113.71 108.95 230 41,280 -11.5
23/10/2017
112.94
 36,380 108.91 112.94 108.95 4,290 3,280 0.3
20/10/2017
108.91
 27,530 112.14 114.56 108.91 5,500 17,840 -3.4
19/10/2017
112.14
 38,990 113.55 114.96 112.14 5,100 23,830 -5.3
18/10/2017
113.55
 177,700 112.54 113.75 111.73 51,330 130,970 -22.3
17/10/2017
112.54
 40,630 109.72 112.54 108.18 15,180 28,130 -3.6
16/10/2017
109.72
 47,420 109.72 110.00 108.51 40,300 36,360 1.1
13/10/2017
109.72
 57,150 107.30 109.72 105.32 29,940 31,540 -0.4
12/10/2017
107.30
 19,470 105.60 107.42 105.32 1,770 14,090 -3.3
11/10/2017
105.60
 15,300 104.92 105.64 104.80 620 31,150 -7.9
10/10/2017
104.92
 20,900 104.92 105.60 104.63 180 12,100 -3.1
09/10/2017
104.92
 12,300 104.92 106.01 103.06 140 6,960 -1.8
06/10/2017
104.92
 1,920 104.88 105.64 102.94 0 400 -0.1
05/10/2017
104.88
 2,220 105.04 106.81 102.86 0 470 -0.1
04/10/2017
105.04
 3,250 103.59 105.04 102.94 80 1,070 -0.3
03/10/2017
103.59
 7,330 104.07 105.68 103.30 980 1,150 -0.0
02/10/2017
104.07
 3,580 104.88 106.05 103.26 60 490 -0.1
29/09/2017
104.88
 13,640 107.34 109.92 104.88 1,140 8,870 -2.0
28/09/2017
107.34
 16,960 102.86 108.91 101.49 50 520 -0.1
27/09/2017
102.86
 15,050 104.07 104.07 102.05 2,120 5,600 -0.9
26/09/2017
104.07
 5,600 105.48 105.48 103.71 2,040 140 0.5
25/09/2017
105.48
 14,620 107.38 107.38 100.84 80 1,340 -0.3
22/09/2017
107.38
 5,950 106.89 109.27 106.89 1,130 650 0.1
21/09/2017
106.89
 52,660 110.12 110.12 106.89 41,770 45,550 -1.0
20/09/2017
110.12
 12,860 110.93 111.73 109.68 5,040 5,640 -0.2
19/09/2017
110.93
 20,580 111.53 112.14 109.72 7,580 15,450 -2.2
18/09/2017
111.53
 19,100 109.72 112.90 108.10 2,210 14,330 -3.3
15/09/2017
109.72
 24,350 109.92 109.92 107.70 5,540 15,180 -2.6
14/09/2017
109.92
 36,910 111.85 112.54 109.52 14,390 17,820 -0.9
13/09/2017
111.85
 27,310 113.35 114.92 111.85 8,200 12,430 -1.2
12/09/2017
113.35
 28,500 114.96 116.57 112.94 14,340 4,730 2.7
11/09/2017
114.96
 29,280 113.63 116.57 113.63 9,720 1,180 2.4
08/09/2017
113.63
 48,020 109.39 113.63 110.12 22,500 1,830 5.8
07/09/2017
109.39
 107,880 106.09 109.39 104.55 91,530 76,700 4.0
06/09/2017
106.09
 22,460 102.86 106.09 103.26 14,880 2,060 3.4
05/09/2017
102.86
 42,560 102.66 106.09 102.66 24,290 16,710 2.0
01/09/2017
102.66
 18,680 101.25 102.66 101.25 11,460 2,470 2.3
31/08/2017
101.25
 49,740 100.84 102.98 99.67 17,320 22,310 -1.2
30/08/2017
100.84
 10,860 100.44 100.84 99.71 7,470 1,400 1.5
29/08/2017
100.44
 16,570 101.85 101.85 99.55 4,580 4,800 -0.1
28/08/2017
101.85
 23,900 102.05 102.05 98.83 2,720 400 0.6
25/08/2017
102.05
 10,060 102.74 102.74 99.27 4,950 500 1.1
24/08/2017
102.74
 67,660 102.74 102.86 99.23 69,210 7,570 15.7
23/08/2017
102.74
 46,130 99.31 102.82 97.21 18,280 6,000 3.1
22/08/2017
99.31
 40,100 103.67 104.43 97.82 9,580 0 2.4
21/08/2017
103.67
 59,480 102.05 103.67 98.83 60,000 60,450 -0.1
18/08/2017
102.05
 48,040 102.05 102.86 99.23 5,600 0 1.4
17/08/2017
102.05
 85,640 100.40 106.09 100.76 990 3,040 -0.5
16/08/2017
100.40
 39,460 97.98 100.44 96.85 400 3,250 -0.7
15/08/2017
97.98
 80,350 98.42 99.19 95.60 260 37,650 -9.0
14/08/2017
98.42
 25,970 100.04 100.80 98.42 7,630 0 1.9
11/08/2017
100.04
 25,140 100.44 101.04 98.87 680 500 0.0
10/08/2017
100.44
 19,570 97.62 101.04 97.82 10,660 4,850 1.5
09/08/2017
97.62
 61,800 102.05 104.67 97.62 47,010 26,000 5.3
08/08/2017
102.05
 41,220 100.48 104.27 100.48 136,680 112,700 6.0
07/08/2017
100.48
 33,620 99.15 106.09 98.83 169,040 160,000 2.2
04/08/2017
99.15
 15,550 98.83 99.15 97.01 12,950 400 3.1
03/08/2017
98.83
 5,910 98.99 99.15 98.06 4,860 430 1.1
02/08/2017
98.99
 14,340 98.79 99.03 97.01 9,530 0 2.3
01/08/2017
98.79
 69,450 95.56 98.79 96.00 89,460 80,000 2.3
31/07/2017
95.56
 95,520 94.99 95.56 93.58 90,660 69,100 5.1
28/07/2017
94.99
 15,600 94.87 94.99 93.22 9,440 150 2.2
27/07/2017
94.87
 25,440 94.87 94.95 92.78 23,620 0 5.6
26/07/2017
94.87
 28,870 94.99 95.20 88.50 79,640 0 18.8
25/07/2017
94.99
 19,390 94.99 95.20 93.90 14,720 950 3.2
24/07/2017
94.99
 111,440 94.99 95.36 90.36 258,470 135,550 28.9
21/07/2017
94.99
 117,590 94.39 95.80 93.58 17,730 56,080 -9.0
20/07/2017
94.39
 93,230 93.62 94.79 91.16 29,270 25,460 0.8
19/07/2017
93.62
 171,600 91.16 95.20 91.57 80,540 86,090 -1.3
18/07/2017
91.16
 87,890 88.54 91.97 89.14 52,980 72,270 -4.4
17/07/2017
88.54
 44,950 85.31 89.55 85.51 210 7,660 -1.6
14/07/2017
85.31
 50,680 84.91 85.43 85.11 47,940 22,850 5.3
13/07/2017
84.91
 44,270 84.79 84.91 84.10 42,220 24,130 3.8
12/07/2017
84.79
 9,580 84.91 85.31 84.71 4,080 580 0.7
11/07/2017
84.91
 85,430 84.71 85.07 84.51 141,500 83,240 12.2
10/07/2017
84.71
 65,040 84.71 84.87 84.30 51,980 29,280 4.8
07/07/2017
84.71
 11,440 84.71 84.75 84.14 1,410 500 0.2
06/07/2017
84.71
 5,360 84.71 84.71 83.74 1,660 40 0.3
05/07/2017
84.71
 8,580 85.07 85.07 84.30 640 1,590 -0.2
04/07/2017
85.07
 44,930 84.71 85.07 82.69 95,240 500 20.0
03/07/2017
84.71
 50,930 84.02 84.91 82.29 82,870 50,300 6.8
30/06/2017
84.02
 81,400 83.30 84.30 83.30 62,770 18,780 9.2
29/06/2017
83.30
 66,380 83.42 83.70 81.52 65,020 0 13.4
28/06/2017
83.42
 8,280 83.66 83.66 81.16 1,430 1,410 0.0
27/06/2017
83.66
 16,400 83.66 83.90 83.30 21,700 20,320 0.3
26/06/2017
83.66
 13,630 83.46 83.70 83.09 0 0 0
23/06/2017
83.46
 36,240 82.69 83.46 82.41 9,420 1,250 1.7
22/06/2017
82.69
 5,890 82.65 83.01 81.92 240 60 0.0
21/06/2017
82.65
 19,620 81.88 82.65 81.48 130 1,280 -0.2
20/06/2017
81.88
 48,670 81.08 81.88 75.79 35,410 1,030 6.8
19/06/2017
81.08
 47,210 80.80 81.08 80.67 34,490 520 6.8
16/06/2017
80.80
 13,430 80.67 81.88 80.67 1,400 1,840 -0.1
15/06/2017
80.67
 13,680 80.67 81.48 80.67 2,980 7,660 -0.9
14/06/2017
80.67
 140,190 78.62 81.48 78.62 77,510 28,310 9.7

Chính sách bảo mật | Điều khoản sử dụng |