Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2023	58.24	745,600	55.96	58.97	55.96	223,100	176,900	3.0
02/11/2023	55.96	719,700	52.32	55.96	52.77	171,100	220,800	-2.8
01/11/2023	52.32	735,700	51.68	52.68	50.04	215,500	405,100	-10.7
31/10/2023	51.68	840,800	55.42	55.60	51.68	198,600	339,000	-8.2
30/10/2023	55.42	379,900	57.51	57.51	55.42	122,000	151,900	-1.9
27/10/2023	57.51	997,300	60.34	60.34	56.60	148,700	317,300	-10.8
26/10/2023	60.34	389,100	63.07	63.07	60.16	110,900	59,700	3.4
25/10/2023	63.07	223,500	62.98	63.53	62.44	127,500	29,200	6.8
24/10/2023	62.98	175,100	61.80	63.62	61.71	92,100	17,200	5.2
23/10/2023	61.80	315,200	63.80	63.80	61.80	46,400	145,200	-6.8
20/10/2023	63.80	209,500	62.25	63.80	61.98	35,500	10,800	1.7
19/10/2023	62.25	289,500	62.25	62.71	61.80	136,500	75,700	4.2
18/10/2023	62.25	511,400	63.71	63.71	61.52	104,700	3,700	6.9
17/10/2023	63.71	352,500	64.62	65.26	63.71	32,000	50,200	-1.3
16/10/2023	64.62	664,200	63.89	65.44	63.89	183,100	150,800	2.3
13/10/2023	63.89	605,600	62.80	64.17	62.16	255,900	272,500	-1.2
12/10/2023	62.80	526,200	61.98	62.80	62.16	131,300	341,000	-14.4
11/10/2023	61.98	532,600	62.71	62.80	61.80	37,400	407,500	-25.2
10/10/2023	62.71	596,000	62.71	63.62	61.98	76,900	390,600	-21.6
09/10/2023	62.71	438,200	63.44	63.62	62.71	133,000	262,000	-8.9
06/10/2023	63.44	320,300	63.35	63.80	62.25	64,300	97,600	-2.3
05/10/2023	63.35	185,000	63.80	64.71	63.35	10,900	71,400	-4.3
04/10/2023	63.80	335,600	64.08	64.08	63.16	50,900	55,300	-0.3
03/10/2023	64.08	608,100	66.54	66.72	64.08	80,800	122,500	-3.0
02/10/2023	66.54	218,300	66.08	66.81	66.17	55,500	77,800	-1.6
29/09/2023	66.08	361,200	65.99	66.81	65.99	66,700	151,500	-6.2
28/09/2023	65.99	452,200	67.54	67.90	65.99	20,300	222,200	-14.8
27/09/2023	67.54	509,500	68.63	68.91	67.36	168,500	130,000	2.9
26/09/2023	68.63	414,000	69.27	69.82	68.36	104,100	147,300	-3.2
25/09/2023	69.27	226,500	71.64	72.37	69.27	115,300	26,000	7.0
22/09/2023	71.64	463,700	72.92	72.92	70.36	106,000	40,100	5.1
21/09/2023	72.92	480,400	73.37	74.56	72.92	132,900	227,100	-7.6
20/09/2023	73.37	523,000	72.01	73.83	72.01	232,000	254,000	-1.7
19/09/2023	72.01	665,800	73.65	74.56	71.55	177,500	303,400	-10.0
18/09/2023	73.65	483,600	75.74	75.74	73.28	0	0	0
15/09/2023	75.74	511,300	77.66	78.39	75.74	91,800	287,800	-16.3
14/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/09/2023	77.66	1,162,600	76.02	80.21	76.65	59,900	654,100	-51.1
13/09/2023	76.02	685,100	76.97	77.38	75.88	89,100	133,300	-7.4
12/09/2023	76.97	482,800	76.33	77.70	76.47	219,700	166,900	9.0
11/09/2023	76.33	844,600	73.19	77.43	73.65	112,100	134,100	-3.7
08/09/2023	73.19	285,700	73.14	73.74	72.92	34,000	37,100	-0.5
07/09/2023	73.14	235,200	72.46	73.37	72.60	30,100	45,900	-2.5
06/09/2023	72.46	239,300	72.37	72.92	72.14	31,500	103,600	-11.5
05/09/2023	72.37	335,400	72.01	73.10	72.23	40,200	124,100	-13.4
31/08/2023	72.01	295,100	72.83	73.14	72.01	25,600	156,000	-20.7
30/08/2023	72.83	279,300	72.05	73.28	72.32	118,100	67,400	8.1
29/08/2023	72.05	275,400	71.23	72.60	71.05	54,300	36,900	2.7
28/08/2023	71.23	286,700	71.19	72.01	71.05	10,000	144,200	-21.0
25/08/2023	71.19	430,600	69.95	72.10	70.50	79,900	178,700	-15.4
24/08/2023	69.95	609,400	68.41	70.64	69.82	121,300	337,300	-33.3
23/08/2023	68.41	353,200	68.36	69.64	68.36	62,600	276,500	-32.2
22/08/2023	68.36	390,700	69.59	69.91	68.36	36,400	298,300	-39.4
21/08/2023	69.59	208,300	70.00	70.41	69.27	71,900	145,400	-11.3
18/08/2023	70.00	305,400	70.96	72.23	69.59	99,600	126,300	-4.2
17/08/2023	70.96	325,800	71.69	71.69	70.87	74,000	191,400	-18.3
16/08/2023	71.69	218,500	71.69	72.69	71.55	36,500	78,500	-6.6
15/08/2023	71.69	147,600	72.01	72.01	71.41	11,500	67,300	-8.8
14/08/2023	72.01	163,000	72.69	72.73	72.01	19,500	72,200	-8.3
11/08/2023	72.69	187,300	73.19	73.19	72.23	118,700	70,500	7.7
10/08/2023	73.19	180,900	73.37	73.51	72.92	120,300	46,800	11.8
09/08/2023	73.37	127,500	73.65	73.69	73.05	79,800	12,200	10.9
08/08/2023	73.65	168,600	73.37	73.97	73.19	76,400	54,000	3.6
07/08/2023	73.37	285,100	73.14	73.92	72.73	78,400	167,400	-14.3
04/08/2023	73.14	245,900	73.60	74.06	72.69	32,200	108,300	-12.2
03/08/2023	73.60	280,200	72.42	73.60	72.46	151,600	25,700	20.1
02/08/2023	72.42	122,100	72.19	72.60	71.87	58,500	43,100	2.5
01/08/2023	72.19	132,400	71.46	72.92	72.01	37,700	32,200	0.9
31/07/2023	71.46	275,500	71.55	72.78	71.37	28,000	132,300	-16.4
28/07/2023	71.55	324,400	73.01	73.01	71.55	114,100	187,600	-11.6
27/07/2023	73.01	151,300	73.65	73.65	72.69	74,200	8,300	10.5
26/07/2023	73.65	199,200	72.01	73.74	71.96	94,300	26,800	10.9
25/07/2023	72.01	379,300	70.64	72.05	70.73	59,100	127,000	-10.7
24/07/2023	70.64	232,100	69.77	70.87	69.86	34,600	78,600	-6.8
21/07/2023	69.77	122,400	69.82	69.82	69.45	6,900	56,700	-7.6
20/07/2023	69.82	111,000	69.68	70.14	69.59	34,600	29,000	0.9
19/07/2023	69.68	145,900	69.77	70.00	69.68	16,800	32,500	-2.4
18/07/2023	69.77	123,200	69.95	70.27	69.54	52,500	60,900	-1.3
17/07/2023	69.95	121,100	69.95	70.68	69.73	15,100	22,800	-1.2
14/07/2023	69.95	109,800	69.95	70.05	69.77	45,600	2,500	6.6
13/07/2023	69.95	206,700	68.59	70.18	68.91	43,700	53,900	-1.6
12/07/2023	68.59	91,400	68.36	69.27	68.36	13,300	48,700	-5.3
11/07/2023	68.36	203,500	68.50	68.72	68.36	64,600	126,000	-9.2
10/07/2023	68.50	197,800	68.82	68.95	68.36	8,900	143,800	-20.3
07/07/2023	68.82	203,600	69.91	70.36	68.77	6,700	142,200	-20.6
06/07/2023	69.91	91,400	70.05	70.18	69.91	18,400	15,600	0.4
05/07/2023	70.05	79,100	70.14	70.55	70.00	16,000	10,000	0.9
04/07/2023	70.14	87,600	70.05	70.32	69.91	27,800	32,600	-0.7
03/07/2023	70.05	78,100	70.00	70.55	69.95	33,100	14,300	2.9
30/06/2023	70.00	152,700	70.23	70.36	69.95	6,300	77,800	-11.0
29/06/2023	70.23	147,900	70.50	70.73	70.18	14,900	118,900	-16.0
28/06/2023	70.50	77,100	70.36	70.82	70.46	13,300	45,000	-4.9
27/06/2023	70.36	194,600	71.23	71.55	70.36	20,300	151,000	-20.2
26/06/2023	71.23	131,500	71.09	71.96	71.19	42,600	90,700	-7.5
23/06/2023	71.09	186,500	70.55	71.09	70.36	2,400	103,600	-15.7
22/06/2023	70.55	145,800	70.64	71.09	70.55	9,200	103,200	-14.6
21/06/2023	70.64	136,800	70.77	71.00	70.36	40,200	61,800	-3.3
20/06/2023	70.77	97,800	71.46	71.46	70.73	2,700	15,600	-2.0
19/06/2023	71.46	129,400	70.64	71.55	71.05	55,900	50,000	0.9
16/06/2023	70.64	234,900	72.46	73.37	70.64	37,500	174,000	-21.2
15/06/2023	72.46	108,600	73.83	74.19	72.46	24,500	20,900	0.6

Page:
<<
3
4
5
>>

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

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

THỐNG KÊ GIAO DỊCH