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) 		-0.80 -1.45% 10,899,200 545,563 29.2
53.60
56.10
54.50
2 tháng
(2024-11-15) 		0.93 1.74% 22,453,300 1,814,024 102.1
53.08
56.10
54.50
3 tháng
(2024-10-16) 		-1.29 -2.31% 31,674,200 1,186,324 67.9
53.08
56.10
54.50
6 tháng
(2024-07-18) 		2.09 3.99% 77,835,900 1,010,110 61.4
50.19
56.46
54.50
12 tháng
(2024-01-22) 		-2.35 -4.14% 216,603,200 -13,006,728 -747.5
49.01
63.39
54.50
24 tháng
(2023-01-27) 		-32.22 -37.16% 295,639,200 -21,007,457 -1,631.6
49.01
88.56
54.50
36 tháng
(2022-02-07) 		-12.23 -18.33% 335,103,200 -20,067,648 -1,420.4
49.01
88.56
54.50
60 tháng
(2020-02-10) 		-26.90 -33.05% 404,631,970 -25,160,044 -2,227.1
49.01
88.99
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
54.92
 651,200 54.63 55.50 54.63 160,400 189,900 -1.7
22/08/2024
55.01
 785,800 55.59 55.79 54.63 13,700 165,600 -8.7
21/08/2024
55.40
 777,500 55.98 55.98 55.21 24,100 45,700 -1.2
20/08/2024
55.98
 970,200 55.79 56.46 55.30 173,300 119,700 3.1
19/08/2024
55.79
 1,178,400 54.34 55.79 54.15 215,200 199,400 0.9
16/08/2024
54.34
 946,500 53.66 54.53 53.57 281,500 69,900 11.9
15/08/2024
53.76
 899,700 53.86 54.53 53.76 263,000 200,600 3.5
14/08/2024
53.76
 1,649,400 52.50 54.72 52.41 419,200 121,900 16.5
13/08/2024
52.41
 732,900 52.60 52.89 51.93 134,000 125,400 0.4
12/08/2024
52.12
 542,700 51.93 52.50 51.54 115,300 164,400 -2.6
09/08/2024
51.73
 471,000 51.54 52.31 51.44 26,800 186,400 -8.5
08/08/2024
50.96
 892,100 51.15 51.93 50.96 70,100 369,800 -16.0
07/08/2024
51.06
 704,300 52.02 52.02 50.86 71,400 232,600 -8.5
06/08/2024
51.44
 738,500 50.96 52.12 50.28 74,700 142,500 -3.6
05/08/2024
50.19
 1,609,500 52.79 52.99 50.19 175,100 76,500 5.2
02/08/2024
53.18
 597,000 53.08 53.47 52.60 20,500 38,900 -1.0
01/08/2024
53.08
 1,285,700 53.86 55.50 53.08 172,700 226,400 -2.9
31/07/2024
53.47
 926,300 52.89 53.66 52.79 16,000 141,300 -6.9
30/07/2024
52.89
 714,700 52.79 53.57 52.79 7,900 159,600 -8.4
29/07/2024
52.99
 427,300 53.57 53.66 52.99 7,900 159,600 -8.4
26/07/2024
53.08
 1,302,400 52.79 53.76 52.60 368,100 336,800 1.8
25/07/2024
52.12
 416,200 52.99 52.99 51.83 12,200 224,000 -11.4
24/07/2024
52.70
 383,300 52.99 52.99 52.02 49,900 70,200 -1.1
23/07/2024
52.79
 439,700 53.76 53.76 52.79 139,600 194,614 -3.0
22/07/2024
53.76
 990,500 53.28 54.53 52.79 161,700 178,200 -1.0
19/07/2024
53.28
 728,700 52.41 53.37 52.41 328,800 9,100 17.6
18/07/2024
52.41
 1,203,600 52.31 53.57 51.64 431,900 544,400 -6.1
17/07/2024
52.12
 1,128,200 53.86 54.15 51.83 77,600 62,300 0.8
16/07/2024
53.86
 888,900 53.86 54.15 53.66 278,000 205,500 4.0
15/07/2024
53.86
 402,500 54.43 54.43 53.76 31,800 107,600 -4.2
12/07/2024
54.05
 481,400 54.53 54.53 53.76 35,800 145,900 -6.2
11/07/2024
54.34
 561,000 54.92 54.92 54.24 64,900 199,400 -7.6
10/07/2024
54.43
 584,100 55.40 55.59 54.43 35,400 119,900 -4.8
09/07/2024
55.30
 1,503,200 54.53 56.46 53.76 889,400 305,200 33.5
08/07/2024
54.43
 1,317,900 55.98 55.98 53.76 12,200 363,600 -19.9
05/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
05/07/2024
55.98
 1,112,800 57.43 57.52 55.98 183,400 361,700 -10.4
04/07/2024
56.94
 679,800 57.97 57.97 56.94 173,200 180,700 -0.5
03/07/2024
57.41
 450,400 57.22 57.41 56.94 46,300 16,600 1.8
02/07/2024
57.13
 424,800 56.94 57.13 56.66 3,200 44,700 -2.5
01/07/2024
56.85
 278,900 56.57 56.85 56.20 27,000 63,800 -2.2
28/06/2024
56.01
 947,400 56.94 57.22 56.01 276,200 345,200 -4.1
27/06/2024
56.57
 1,076,400 56.38 57.60 55.92 297,700 280,400 1.1
26/06/2024
56.01
 848,100 56.57 56.76 55.82 247,300 194,300 3.2
25/06/2024
56.57
 1,150,200 57.41 57.69 55.36 72,600 299,400 -13.8
24/06/2024
57.41
 950,000 57.97 58.72 56.66 231,900 77,900 9.5
21/06/2024
57.41
 960,200 58.44 58.62 57.41 232,700 396,700 -10.1
20/06/2024
57.97
 947,800 58.16 58.62 56.57 82,000 84,600 -0.2
19/06/2024
57.88
 1,464,400 59.37 59.65 57.69 69,300 234,800 -10.4
18/06/2024
59.37
 739,100 59.56 59.74 59.00 4,400 57,700 -3.4
17/06/2024
59.37
 1,936,900 59.18 60.12 58.44 388,500 96,900 18.6
14/06/2024
59.18
 3,852,700 60.49 60.77 58.44 299,500 561,600 -16.5
13/06/2024
61.24
 1,816,900 62.83 62.83 61.15 62,700 449,600 -25.5
12/06/2024
62.55
 1,706,900 63.11 63.11 61.99 324,900 424,600 -6.6
11/06/2024
63.11
 1,730,800 63.20 63.67 62.27 600,500 149,420 30.3
10/06/2024
63.20
 2,027,900 64.04 64.04 62.45 755,929 630,200 8.4
07/06/2024
63.39
 2,577,800 61.24 64.79 61.24 664,900 397,900 17.8
06/06/2024
61.15
 2,270,100 62.08 63.95 60.87 255,500 139,800 7.7
05/06/2024
61.24
 2,896,100 57.88 61.24 57.69 409,000 122,600 17.9
04/06/2024
57.32
 2,338,200 55.73 57.60 55.54 500,200 44,000 27.8
03/06/2024
55.45
 1,128,600 55.08 56.10 54.80 111,700 9,200 6.1
31/05/2024
54.42
 1,492,400 55.36 55.36 54.42 96,500 88,300 0.5
30/05/2024
55.36
 1,667,200 55.64 56.01 54.42 138,100 54,000 4.9
29/05/2024
56.48
 1,467,500 56.94 57.22 56.29 160,900 90,900 4.2
28/05/2024
56.94
 2,525,000 54.80 56.94 54.52 173,500 115,500 3.6
27/05/2024
54.61
 654,000 54.14 54.70 54.14 97,400 24,800 4.2
24/05/2024
54.14
 1,322,500 55.54 55.54 53.96 77,600 63,400 0.9
23/05/2024
55.54
 1,912,100 53.96 55.73 53.68 282,900 115,600 9.7
22/05/2024
53.68
 927,200 54.42 54.70 53.68 17,000 139,000 -7.0
21/05/2024
54.14
 1,171,200 53.96 54.89 53.68 71,400 286,000 -12.5
20/05/2024
53.96
 669,100 54.24 54.89 53.96 30,100 85,600 -3.2
17/05/2024
54.24
 1,434,500 53.96 54.98 53.68 89,600 230,100 -8.2
16/05/2024
53.68
 769,400 53.86 54.24 53.68 198,300 174,600 1.4
15/05/2024
53.77
 896,300 53.40 54.14 53.40 334,400 121,100 12.4
14/05/2024
53.30
 479,300 53.21 53.68 53.12 170,600 57,600 6.5
13/05/2024
53.12
 725,700 53.77 54.05 52.93 109,000 117,400 -0.5
10/05/2024
53.77
 784,000 53.86 54.24 53.49 273,100 143,200 7.5
09/05/2024
53.77
 1,040,100 54.98 55.08 53.68 89,400 152,000 -3.7
08/05/2024
54.98
 2,243,700 53.77 56.01 53.21 896,200 292,100 35.5
07/05/2024
53.86
 913,700 53.21 54.05 52.74 162,500 34,400 7.3
06/05/2024
53.21
 884,900 52.93 53.68 52.74 94,400 70,400 1.4
03/05/2024
52.93
 784,800 53.21 53.30 52.84 241,400 38,300 11.5
02/05/2024
52.84
 1,580,600 50.97 52.93 50.88 853,300 235,500 34.8
26/04/2024
50.78
 705,300 50.78 51.62 50.50 268,100 242,600 1.4
25/04/2024
50.78
 1,107,400 50.04 51.81 50.04 392,700 373,600 1.1
24/04/2024
50.04
 467,200 49.76 50.22 49.57 151,200 128,100 1.2
23/04/2024
49.48
 373,300 49.94 50.04 48.82 144,800 117,100 1.5
22/04/2024
49.66
 356,700 49.85 50.13 49.48 99,400 48,800 2.7
19/04/2024
49.01
 1,184,600 50.13 50.32 48.54 362,000 25,600 17.7
17/04/2024
50.41
 364,800 51.16 51.25 50.41 111,900 76,800 1.9
16/04/2024
51.16
 1,104,300 51.34 51.34 49.48 193,700 54,400 7.5
15/04/2024
51.34
 926,600 52.28 52.28 50.88 323,700 144,700 9.9
12/04/2024
52.28
 957,300 51.81 52.56 51.72 463,700 598,800 -7.6
11/04/2024
51.72
 493,900 51.44 51.90 51.34 164,400 159,800 0.3
10/04/2024
51.62
 522,900 51.62 51.81 51.44 136,300 185,300 -2.7
09/04/2024
51.34
 1,017,800 51.72 51.81 51.25 230,500 639,600 -22.5
08/04/2024
51.62
 1,057,800 52.46 52.46 51.62 44,300 470,500 -23.7
05/04/2024
52.37
 947,600 52.74 52.74 52.37 13,000 404,900 -22.1
04/04/2024
52.74
 991,100 52.46 52.84 52.46 77,800 430,000 -19.9
03/04/2024
52.28
 1,435,600 52.65 52.93 52.28 109,200 566,900 -25.7
02/04/2024
52.65
 1,026,300 53.12 53.12 52.56 55,700 632,100 -32.6

Chính sách bảo mật | Điều khoản sử dụng |