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)
#101 15/12/2023
61.32
-0.20
 844,700 61.51 62.10 61.32 416,300 494,700 -4.9
#102 14/12/2023
61.51
-0.98
 427,100 62.49 63.37 61.51 36,100 102,500 -4.2
#103 13/12/2023
62.49
-0.98
 745,900 63.46 64.25 62.49 129,700 316,200 -12.1
#104 12/12/2023
63.46
-0.49
 360,800 63.95 64.34 63.37 16,500 44,600 -1.8
#105 11/12/2023
63.95
-0.10
 383,500 64.05 64.54 63.56 20,100 101,900 -5.4
#106 08/12/2023
64.05
0
 555,900 64.05 64.44 63.56 14,900 16,200 -0.1
#107 07/12/2023
64.05
0.39
 626,200 63.66 64.34 63.46 116,500 54,800 4.0
#108 06/12/2023
63.66
1.17
 288,500 62.49 63.76 62.49 130,300 25,900 6.8
#109 05/12/2023
62.49
-0.68
 401,700 63.17 63.95 62.49 28,400 163,900 -8.7
#110 04/12/2023
63.17
-0.29
 552,500 63.46 64.34 62.68 56,400 243,600 -12.1
#111 01/12/2023
63.46
0
 288,000 63.46 63.66 62.59 24,400 54,500 -2.0
#112 30/11/2023
63.46
-1.17
 549,900 64.64 64.83 63.46 85,800 174,100 -5.8
#113 29/11/2023
64.64
1.27
 770,200 63.37 65.22 62.68 471,500 21,800 29.7
#114 28/11/2023
63.37
0.59
 497,100 62.78 63.37 61.90 204,300 97,600 6.8
#115 27/11/2023
62.78
1.27
 946,000 61.51 62.88 60.93 427,100 50,700 24.0
#116 24/11/2023
61.51
2.54
 764,100 58.97 61.51 59.07 493,300 103,900 24.0
#117 23/11/2023
58.97
-3.03
 617,600 62.00 62.39 58.97 15,900 121,200 -6.6
#118 22/11/2023
62.00
0.39
 474,900 61.61 62.39 61.61 187,000 107,900 5.0
#119 21/11/2023
61.61
0.10
 563,600 61.51 62.29 61.41 254,600 192,500 3.9
#120 20/11/2023
61.51
-0.68
 659,500 62.20 62.20 61.02 78,700 117,700 -2.5
#121 17/11/2023
62.20
-0.49
 978,300 62.68 63.86 61.90 21,100 79,000 -3.7
#122 16/11/2023
62.68
0.98
 740,900 61.71 63.07 61.71 0 0 0
#123 15/11/2023
61.71
1.17
 1,323,600 60.54 62.98 61.61 279,400 722,100 -28.3
#124 14/11/2023
60.54
0.68
 734,800 59.85 61.80 60.24 113,900 472,200 -22.3
#125 13/11/2023
59.85
-1.07
 573,500 60.93 62.00 59.66 55,700 293,300 -14.8
#126 10/11/2023
60.93
-1.46
 740,700 62.39 62.39 60.83 56,300 244,200 -11.8
#127 09/11/2023
62.39
-1.17
 1,035,500 63.56 64.25 62.10 69,400 550,300 -31.1
#128 08/11/2023
63.56
0
 924,800 63.56 63.95 61.12 95,600 518,400 -27.0
#129 07/11/2023
63.56
-1.07
 441,800 64.64 65.22 63.37 110,100 75,400 2.3
#130 06/11/2023
64.64
2.25
 571,800 62.39 64.64 62.39 234,800 64,400 11.2
#131 03/11/2023
62.39
2.44
 745,600 59.95 63.17 59.95 223,100 176,900 3.0
#132 02/11/2023
59.95
3.91
 719,700 56.04 59.95 56.53 171,100 220,800 -2.8
#133 01/11/2023
56.04
0.68
 735,700 55.36 56.43 53.60 215,500 405,100 -10.7
#134 31/10/2023
55.36
-4.00
 840,800 59.36 59.56 55.36 198,600 339,000 -8.2
#135 30/10/2023
59.36
-2.25
 379,900 61.61 61.61 59.36 122,000 151,900 -1.9
#136 27/10/2023
61.61
-3.03
 997,300 64.64 64.64 60.63 148,700 317,300 -10.8
#137 26/10/2023
64.64
-2.93
 389,100 67.57 67.57 64.44 110,900 59,700 3.4
#138 25/10/2023
67.57
0.10
 223,500 67.47 68.05 66.88 127,500 29,200 6.8
#139 24/10/2023
67.47
1.27
 175,100 66.20 68.15 66.10 92,100 17,200 5.2
#140 23/10/2023
66.20
-2.15
 315,200 68.35 68.35 66.20 46,400 145,200 -6.8
#141 20/10/2023
68.35
1.66
 209,500 66.69 68.35 66.39 35,500 10,800 1.7
#142 19/10/2023
66.69
0
 289,500 66.69 67.18 66.20 136,500 75,700 4.2
#143 18/10/2023
66.69
-1.56
 511,400 68.25 68.25 65.91 104,700 3,700 6.9
#144 17/10/2023
68.25
-0.98
 352,500 69.23 69.91 68.25 32,000 50,200 -1.3
#145 16/10/2023
69.23
0.78
 664,200 68.44 70.10 68.44 183,100 150,800 2.3
#146 13/10/2023
68.44
1.17
 605,600 67.27 68.74 66.59 255,900 272,500 -1.2
#147 12/10/2023
67.27
0.88
 526,200 66.39 67.27 66.59 131,300 341,000 -14.4
#148 11/10/2023
66.39
-0.78
 532,600 67.18 67.27 66.20 37,400 407,500 -25.2
#149 10/10/2023
67.18
0
 596,000 67.18 68.15 66.39 76,900 390,600 -21.6
#150 09/10/2023
67.18
-0.78
 438,200 67.96 68.15 67.18 133,000 262,000 -8.9
#151 06/10/2023
67.96
0.10
 320,300 67.86 68.35 66.69 64,300 97,600 -2.3
#152 05/10/2023
67.86
-0.49
 185,000 68.35 69.32 67.86 10,900 71,400 -4.3
#153 04/10/2023
68.35
-0.29
 335,600 68.64 68.64 67.66 50,900 55,300 -0.3
#154 03/10/2023
68.64
-2.64
 608,100 71.28 71.47 68.64 80,800 122,500 -3.0
#155 02/10/2023
71.28
0.49
 218,300 70.79 71.57 70.89 55,500 77,800 -1.6
#156 29/09/2023
70.79
0.10
 361,200 70.69 71.57 70.69 66,700 151,500 -6.2
#157 28/09/2023
70.69
-1.66
 452,200 72.35 72.74 70.69 20,300 222,200 -14.8
#158 27/09/2023
72.35
-1.17
 509,500 73.52 73.81 72.15 168,500 130,000 2.9
#159 26/09/2023
73.52
-0.68
 414,000 74.21 74.79 73.23 104,100 147,300 -3.2
#160 25/09/2023
74.21
-2.54
 226,500 76.74 77.52 74.21 115,300 26,000 7.0
#161 22/09/2023
76.74
-1.37
 463,700 78.11 78.11 75.38 106,000 40,100 5.1
#162 21/09/2023
78.11
-0.49
 480,400 78.60 79.87 78.11 132,900 227,100 -7.6
#163 20/09/2023
78.60
1.46
 523,000 77.13 79.09 77.13 232,000 254,000 -1.7
#164 19/09/2023
77.13
-1.76
 665,800 78.89 79.87 76.65 177,500 303,400 -10.0
#165 18/09/2023
78.89
-2.25
 483,600 81.14 81.14 78.50 0 0 0
#166 15/09/2023
81.14
-2.05
 511,300 83.19 83.97 81.14 91,800 287,800 -16.3
#167 14/09/2023
83.19
1.76
 1,162,600 81.43 85.92 82.11 59,900 654,100 -51.1
#168 13/09/2023
81.43
-1.03
 685,100 82.46 82.89 81.28 89,100 133,300 -7.4
#169 12/09/2023
82.46
0.68
 482,800 81.77 83.24 81.92 219,700 166,900 9.0
#170 11/09/2023
81.77
3.37
 844,600 78.40 82.94 78.89 112,100 134,100 -3.7
#171 08/09/2023
78.40
0.05
 285,700 78.35 78.99 78.11 34,000 37,100 -0.5
#172 07/09/2023
78.35
0.73
 235,200 77.62 78.60 77.77 30,100 45,900 -2.5
#173 06/09/2023
77.62
0.10
 239,300 77.52 78.11 77.28 31,500 103,600 -11.5
#174 05/09/2023
77.52
0.39
 335,400 77.13 78.31 77.38 40,200 124,100 -13.4
#175 31/08/2023
77.13
-0.88
 295,100 78.01 78.35 77.13 25,600 156,000 -20.7
#176 30/08/2023
78.01
0.83
 279,300 77.18 78.50 77.48 118,100 67,400 8.1
#177 29/08/2023
77.18
0.88
 275,400 76.30 77.77 76.11 54,300 36,900 2.7
#178 28/08/2023
76.30
0.05
 286,700 76.26 77.13 76.11 10,000 144,200 -21.0
#179 25/08/2023
76.26
1.32
 430,600 74.94 77.23 75.52 79,900 178,700 -15.4
#180 24/08/2023
74.94
1.66
 609,400 73.28 75.67 74.79 121,300 337,300 -33.3
#181 23/08/2023
73.28
0.05
 353,200 73.23 74.60 73.23 62,600 276,500 -32.2
#182 22/08/2023
73.23
-1.32
 390,700 74.55 74.89 73.23 36,400 298,300 -39.4
#183 21/08/2023
74.55
-0.44
 208,300 74.99 75.43 74.20 71,900 145,400 -11.3
#184 18/08/2023
74.99
-1.03
 305,400 76.01 77.38 74.55 99,600 126,300 -4.2
#185 17/08/2023
76.01
-0.78
 325,800 76.79 76.79 75.91 74,000 191,400 -18.3
#186 16/08/2023
76.79
0
 218,500 76.79 77.87 76.65 36,500 78,500 -6.6
#187 15/08/2023
76.79
-0.34
 147,600 77.13 77.13 76.50 11,500 67,300 -8.8
#188 14/08/2023
77.13
-0.73
 163,000 77.87 77.91 77.13 19,500 72,200 -8.3
#189 11/08/2023
77.87
-0.54
 187,300 78.40 78.40 77.38 118,700 70,500 7.7
#190 10/08/2023
78.40
-0.20
 180,900 78.60 78.74 78.11 120,300 46,800 11.8
#191 09/08/2023
78.60
-0.29
 127,500 78.89 78.94 78.26 79,800 12,200 10.9
#192 08/08/2023
78.89
0.29
 168,600 78.60 79.23 78.40 76,400 54,000 3.6
#193 07/08/2023
78.60
0.24
 285,100 78.35 79.18 77.91 78,400 167,400 -14.3
#194 04/08/2023
78.35
-0.49
 245,900 78.84 79.33 77.87 32,200 108,300 -12.2
#195 03/08/2023
78.84
1.27
 280,200 77.57 78.84 77.62 151,600 25,700 20.1
#196 02/08/2023
77.57
0.24
 122,100 77.33 77.77 76.99 58,500 43,100 2.5
#197 01/08/2023
77.33
0.78
 132,400 76.55 78.11 77.13 37,700 32,200 0.9
#198 31/07/2023
76.55
-0.10
 275,500 76.65 77.96 76.45 28,000 132,300 -16.4
#199 28/07/2023
76.65
-1.56
 324,400 78.21 78.21 76.65 114,100 187,600 -11.6
#200 27/07/2023
78.21
-0.68
 151,300 78.89 78.89 77.87 74,200 8,300 10.5

Chính sách bảo mật | Điều khoản sử dụng |