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)
13/06/2017
78.62
 19,500 78.21 78.62 77.65 16,920 4,590 2.4
12/06/2017
78.21
 55,930 77.04 78.21 76.64 43,350 1,380 8.0
09/06/2017
77.04
 7,830 77.04 77.45 76.32 120 1,040 -0.2
08/06/2017
77.04
 1,840 77.41 77.41 76.84 1,400 110 0.2
07/06/2017
77.41
 32,930 77.16 77.41 76.64 25,450 12,020 2.6
06/06/2017
77.16
 40,210 77.04 77.16 76.36 200 1,600 -0.3
05/06/2017
77.04
 21,070 77.04 77.04 76.64 1,010 1,000 0.0
02/06/2017
77.04
 11,640 76.64 77.04 76.24 8,680 0 1.6
01/06/2017
76.64
 19,790 76.28 77.12 76.32 59,130 53,570 1.1
31/05/2017
76.28
 133,970 77.04 77.08 76.28 1,544,280 1,563,740 -3.7
30/05/2017
77.04
 49,970 76.64 77.08 76.64 48,250 66,100 -3.4
29/05/2017
76.64
 79,770 76.44 76.84 76.44 202,550 220,390 -3.4
26/05/2017
76.44
 28,150 77.04 78.09 75.83 7,420 10,030 -0.5
25/05/2017
77.04
 48,990 77.04 77.04 76.60 2,015,420 2,028,050 -2.4
24/05/2017
77.04
 38,050 78.25 78.25 76.76 6,610 5,020 0.3
23/05/2017
78.25
 234,300 76.80 78.94 77.04 72,860 175,990 -20.0
22/05/2017
76.80
 68,360 76.64 77.45 76.44 38,190 20,200 3.4
19/05/2017
76.64
 18,730 76.60 76.64 76.20 13,270 1,710 2.2
18/05/2017
76.60
 8,860 76.12 76.64 76.16 5,100 1,850 0.6
17/05/2017
76.12
 21,820 77.08 78.66 75.83 6,880 10,630 -0.7
16/05/2017
77.08
 8,650 78.25 78.25 77.08 1,390 450 0.2
15/05/2017
78.25
 23,710 79.26 79.26 78.25 15,850 30 3.1
12/05/2017
79.26
 7,380 79.02 79.83 79.06 3,930 1,000 0.6
11/05/2017
79.02
 18,710 79.38 79.99 79.02 10,800 4,600 1.2
10/05/2017
79.38
 7,830 79.34 80.27 79.26 4,520 100 0.9
09/05/2017
79.34
 15,040 80.27 80.27 79.34 5,650 9,860 -0.8
08/05/2017
80.27
 38,090 80.39 80.47 80.27 10,470 0 2.1
05/05/2017
80.39
 1,140 80.27 80.43 80.19 0 200 -0.0
04/05/2017
80.27
 39,290 80.63 80.63 79.99 10,710 3,000 1.5
03/05/2017
80.63
 5,880 80.63 80.63 80.27 1,890 580 0.3
28/04/2017
80.63
 7,590 80.63 80.67 79.87 5,610 2,910 0.5
27/04/2017
80.63
 66,200 80.88 81.08 80.63 123,130 77,070 9.2
26/04/2017
80.88
 15,380 80.27 80.88 80.27 13,660 4,700 1.8
25/04/2017
80.27
 12,720 80.67 80.67 80.27 9,580 10,970 -0.3
24/04/2017
80.67
 54,940 81.08 81.28 80.67 52,170 28,040 4.9
21/04/2017
81.08
 28,730 80.67 81.08 79.87 2,010 22,420 -4.1
20/04/2017
80.67
 23,910 81.28 81.28 80.67 3,450 13,770 -2.1
19/04/2017
81.28
 9,950 82.69 82.69 80.88 2,230 1,470 0.2
18/04/2017
82.69
 49,600 83.50 83.50 82.09 33,860 35,280 -0.3
17/04/2017
83.50
 60,990 82.29 83.50 82.29 57,980 100 11.9
14/04/2017
82.29
 24,610 82.69 83.46 81.68 12,770 1,910 2.2
13/04/2017
82.69
 17,760 81.88 83.09 81.48 96,670 79,760 3.5
12/04/2017
81.88
 7,830 83.70 83.70 81.88 4,080 30 0.8
11/04/2017
83.70
 47,920 84.30 84.51 83.50 15,610 1,200 3.0
10/04/2017
84.30
 41,220 82.69 84.30 82.25 20,510 1,000 4.0
07/04/2017
82.69
 22,080 81.88 82.69 81.48 13,070 0 2.7
05/04/2017
81.88
 24,480 80.84 81.88 80.92 11,600 0 2.3
04/04/2017
80.84
 11,070 80.84 80.84 80.43 24,960 20,200 1.0
03/04/2017
80.84
 20,480 80.67 81.44 80.67 44,760 90,000 -9.1
31/03/2017
80.67
 10,830 81.48 81.48 80.67 4,650 1,070 0.7
30/03/2017
81.48
 11,700 80.67 81.48 80.67 43,240 39,250 0.8
29/03/2017
80.67
 35,850 80.27 82.69 79.87 17,410 14,000 0.7
28/03/2017
80.27
 55,080 80.67 81.48 80.27 210,210 219,930 -1.9
27/03/2017
80.67
 25,830 80.67 80.88 80.27 90 11,860 -2.4
24/03/2017
80.67
 101,770 81.48 81.52 80.31 17,440 27,200 -2.0
23/03/2017
81.48
 20,840 81.88 82.61 80.88 6,100 12,090 -1.2
22/03/2017
81.88
 42,630 82.77 83.05 80.88 18,830 10,470 1.7
21/03/2017
82.77
 61,100 84.30 84.30 82.61 4,640 4,630 0.0
20/03/2017
84.30
 7,670 83.90 84.67 83.90 1,730 0 0.4
17/03/2017
83.90
 14,250 85.88 85.88 83.90 750 3,300 -0.5
16/03/2017
85.88
 7,450 85.35 86.32 82.89 2,010 0 0.4
15/03/2017
85.35
 13,250 86.32 86.72 85.11 1,460 0 0.3
14/03/2017
86.32
 54,260 83.50 87.53 81.96 29,900 500 6.3
13/03/2017
83.50
 30,560 85.11 85.11 83.26 1,680 200 0.3
10/03/2017
85.11
 17,550 87.13 87.13 85.11 50 0 0.0
09/03/2017
87.13
 56,450 88.30 89.14 85.51 1,030 1,500 -0.1
08/03/2017
88.30
 14,120 89.79 89.79 88.10 2,150 0 0.5
07/03/2017
89.79
 35,720 90.56 90.76 89.79 22,210 1,780 4.6
06/03/2017
90.56
 32,990 90.92 90.96 89.55 24,950 180 5.6
03/03/2017
90.92
 20,670 90.72 90.92 89.14 10 4,150 -0.9
02/03/2017
90.72
 30,250 91.12 91.57 88.42 1,170 50 0.3
01/03/2017
91.12
 69,440 90.80 91.16 90.76 113,720 77,100 8.3
28/02/2017
90.80
 50,720 90.80 91.24 90.80 32,500 0 7.3
27/02/2017
90.80
 61,270 91.57 91.93 90.36 26,730 0 6.0
24/02/2017
91.57
 107,840 91.57 92.78 91.16 33,240 0 7.6
23/02/2017
91.57
 130,020 90.48 91.57 90.36 51,350 0 11.6
22/02/2017
90.48
 100,360 88.58 90.56 88.54 123,480 78,280 10.1
21/02/2017
88.58
 34,930 87.93 88.74 87.77 24,430 6,100 4.0
20/02/2017
87.93
 103,930 86.60 87.93 86.00 73,610 2,000 15.4
17/02/2017
86.60
 34,430 86.89 86.89 86.32 7,640 3,300 0.9
16/02/2017
86.89
 44,230 86.28 87.13 86.32 18,780 20 4.0
15/02/2017
86.28
 84,300 87.13 87.13 85.84 31,000 1,770 6.2
14/02/2017
87.13
 72,220 86.08 87.49 85.96 49,850 110 10.7
13/02/2017
86.08
 25,240 86.00 86.60 84.71 5,790 0 1.2
10/02/2017
86.00
 35,880 85.11 86.32 85.11 264,310 250,000 3.0
09/02/2017
85.11
 150,070 86.85 86.85 83.90 45,860 3,000 9.0
08/02/2017
86.85
 36,350 87.13 87.53 86.72 12,620 2,000 2.3
07/02/2017
87.13
 76,580 86.72 88.74 85.92 1,001,010 1,001,000 0.0
06/02/2017
86.72
 50,070 87.53 88.54 85.31 5,340 1,000 0.9
03/02/2017
87.53
 51,700 88.34 89.91 87.29 27,020 100 5.8
02/02/2017
88.34
 18,560 90.27 90.31 88.34 8,960 800 1.8
25/01/2017
90.27
 18,800 89.55 90.27 88.74 8,400 0 1.9
24/01/2017
89.55
 137,100 89.55 90.36 88.74 77,360 1,000 16.9
23/01/2017
89.55
 44,360 90.27 90.27 88.94 16,500 0 3.7
20/01/2017
90.27
 77,940 90.27 90.80 89.95 31,460 600 6.9
19/01/2017
90.27
 40,040 90.27 90.76 88.74 7,540 0 1.7
18/01/2017
90.27
 103,480 87.33 90.76 86.85 56,470 0 12.5
17/01/2017
87.33
 113,760 84.30 87.69 83.94 96,760 0 20.9
16/01/2017
84.30
 33,890 85.43 85.43 83.90 16,480 100 3.4
13/01/2017
85.43
 37,670 84.95 85.60 84.95 18,820 520 3.9

Chính sách bảo mật | Điều khoản sử dụng |