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)
14/06/2023
73.83
 203,200 73.74 74.51 73.19 69,600 70,200 -0.0
13/06/2023
73.74
 84,600 73.83 73.92 73.19 56,100 31,700 4.0
12/06/2023
73.83
 109,100 72.01 73.92 72.05 5,800 37,600 -5.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2023
72.01
 27,400 72.14 72.69 72.01 8,100 2,000 1.0
08/06/2023
72.14
 158,200 72.14 72.32 72.01 25,500 58,300 -5.2
07/06/2023
72.14
 205,100 72.23 72.37 72.05 6,500 67,200 -9.7
06/06/2023
72.23
 126,800 71.96 72.28 71.92 54,800 82,300 -4.4
05/06/2023
71.96
 113,300 71.33 72.37 71.83 53,800 45,200 1.4
02/06/2023
71.33
 138,700 71.42 72.01 71.15 1,300 41,400 -6.3
01/06/2023
71.42
 126,100 71.33 71.78 70.61 59,700 53,500 1.0
31/05/2023
71.33
 157,900 70.43 71.56 70.43 53,200 82,100 -4.6
30/05/2023
70.43
 145,600 70.11 70.56 70.11 55,700 65,900 -1.6
29/05/2023
70.11
 90,900 70.20 71.06 70.07 3,200 45,400 -6.6
26/05/2023
70.20
 70,600 71.33 71.33 69.98 12,900 1,800 1.7
25/05/2023
71.33
 97,500 71.56 71.69 70.43 28,000 42,900 -2.3
24/05/2023
71.56
 116,500 71.83 72.19 71.56 75,600 60,700 2.4
23/05/2023
71.83
 134,400 72.59 73.05 71.42 68,300 95,800 -4.4
22/05/2023
72.59
 64,500 72.46 73.05 72.32 26,600 33,000 -1.0
19/05/2023
72.46
 72,200 73.27 73.27 72.28 2,300 3,600 -0.2
18/05/2023
73.27
 179,900 73.36 73.59 72.95 26,600 66,900 -6.5
17/05/2023
73.36
 103,000 73.59 73.59 73.18 54,900 36,100 3.1
16/05/2023
73.59
 73,400 74.08 74.49 73.50 12,300 34,000 -3.5
15/05/2023
74.08
 119,000 73.99 74.76 74.04 55,300 68,200 -2.1
12/05/2023
73.99
 149,700 74.26 74.81 73.54 21,600 83,800 -10.2
11/05/2023
74.26
 164,300 74.58 76.30 74.04 45,900 122,200 -12.6
10/05/2023
74.58
 101,300 74.53 74.85 74.53 50,900 74,600 -3.9
09/05/2023
74.53
 79,400 75.17 75.39 74.49 23,300 46,100 -3.8
08/05/2023
75.17
 58,500 74.72 75.30 74.85 23,500 50,800 -4.5
05/05/2023
74.72
 110,200 75.21 75.62 74.63 35,200 38,200 -0.5
04/05/2023
75.21
 99,900 78.64 78.64 74.99 6,500 52,600 -7.7
28/04/2023
78.64
 58,400 78.55 78.91 78.33 41,500 4,300 6.5
27/04/2023
78.55
 154,600 77.20 78.55 76.52 138,100 51,600 14.9
26/04/2023
77.20
 177,500 77.20 77.42 77.11 153,500 117,600 6.1
25/04/2023
77.20
 197,600 77.24 77.29 76.30 156,200 63,290 15.9
24/04/2023
77.24
 126,500 76.97 77.29 76.97 106,702 54,810 8.9
21/04/2023
76.97
 169,900 78.06 78.06 76.97 116,800 63,600 9.1
20/04/2023
78.06
 228,100 76.93 78.28 77.20 151,400 101,400 8.7
19/04/2023
76.93
 329,100 74.85 77.20 75.03 153,000 121,400 5.4
18/04/2023
74.85
 179,500 74.04 75.84 74.31 57,505 101,390 -7.3
17/04/2023
74.04
 232,600 75.39 75.39 74.04 113,005 199,340 -14.2
14/04/2023
75.39
 276,600 76.52 76.75 75.39 118,940 181,220 -10.4
13/04/2023
76.52
 186,600 77.20 77.97 76.07 63,605 109,400 -7.8
12/04/2023
77.20
 336,000 79.00 79.00 77.06 133,025 201,400 -11.7
11/04/2023
79.00
 131,400 79.73 79.73 79.00 164,700 213,470 -8.5
10/04/2023
79.73
 193,700 79.82 80.18 79.46 56,005 125,574 -12.3
07/04/2023
79.82
 59,400 79.86 80.31 79.50 4,579 33,800 -5.2
06/04/2023
79.86
 147,300 79.68 80.58 79.68 81,126 134,266 -9.4
05/04/2023
79.68
 167,100 80.36 80.40 79.23 49,800 114,300 -11.4
04/04/2023
80.36
 165,000 81.71 81.98 80.27 6,710 90,400 -14.9
03/04/2023
81.71
 93,900 83.38 83.38 81.71 3,500 68,800 -11.8
31/03/2023
83.38
 66,400 83.79 83.88 82.84 19,900 29,445 -1.8
30/03/2023
83.79
 69,000 83.70 84.11 83.25 6,100 41,800 -6.6
29/03/2023
83.70
 59,900 83.97 84.33 83.11 24,040 28,561 -0.8
28/03/2023
83.97
 59,800 83.97 84.20 83.61 46,400 35,551 2.0
27/03/2023
83.97
 58,400 84.78 84.87 83.79 32,900 44,000 -2.1
24/03/2023
84.78
 130,600 84.87 84.96 83.52 24,600 67,200 -8.0
23/03/2023
84.87
 86,500 84.65 84.96 83.16 75,400 26,800 9.1
22/03/2023
84.65
 181,600 83.97 85.28 82.84 128,500 84,600 8.2
21/03/2023
83.97
 141,600 85.32 85.78 83.93 75,000 91,500 -7.8
20/03/2023
85.32
 42,400 86.68 86.77 84.02 4,010 10,172 -1.2
17/03/2023
86.68
 406,900 84.42 86.68 85.41 479,700 417,400 12.0
16/03/2023
84.42
 26,900 85.55 85.73 84.42 278,309 229,013 9.4
15/03/2023
85.55
 233,800 85.78 86.45 85.37 164,001 191,500 -5.2
14/03/2023
85.78
 261,300 84.42 85.78 84.42 245,683 204,580 7.8
13/03/2023
84.42
 353,500 83.79 84.42 83.97 391,662 413,600 -4.1
10/03/2023
83.79
 266,700 84.20 84.47 83.38 390,100 381,213 1.6
09/03/2023
84.20
 216,700 84.20 84.47 84.15 208,300 274,800 -12.4
08/03/2023
84.20
 97,300 84.38 84.38 83.25 69,200 92,670 -4.4
07/03/2023
84.38
 122,700 83.52 85.32 83.61 22,600 86,400 -11.9
06/03/2023
83.52
 76,300 84.42 86.63 83.52 9,883 51,500 -7.7
03/03/2023
84.42
 92,400 84.92 85.46 83.61 16,200 81,026 -12.1
02/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2023
84.92
 38,300 86.45 86.45 84.47 26,100 70,300 -8.3
01/03/2023
86.45
 41,400 84.43 86.45 83.35 140,700 137,100 0.7
28/02/2023
84.43
 96,900 83.22 85.47 83.31 142,900 159,400 -3.1
27/02/2023
83.22
 57,600 84.88 85.33 83.13 9,115 42,600 -6.2
24/02/2023
84.88
 98,800 84.03 85.15 83.08 49,400 90,510 -7.8
23/02/2023
84.03
 77,700 83.98 84.93 83.08 18,202 46,940 -5.4
22/02/2023
83.98
 82,100 85.55 85.78 83.98 62,300 65,701 -0.6
21/02/2023
85.55
 84,500 85.42 85.69 84.25 67,500 52,740 2.8
20/02/2023
85.42
 69,800 84.03 86.63 84.66 33,297 58,400 -4.8
17/02/2023
84.03
 45,300 85.20 85.33 83.80 50,900 60,660 -1.8
16/02/2023
85.20
 27,700 84.88 85.55 84.43 21,200 3,800 3.3
15/02/2023
84.88
 77,000 84.43 86.00 84.43 52,100 53,600 -0.3
14/02/2023
84.43
 51,400 86.18 86.63 84.03 38,702 27,920 2.0
13/02/2023
86.18
 87,900 85.06 86.18 83.71 72,800 66,550 1.2
10/02/2023
85.06
 70,900 87.04 88.03 84.97 35,700 43,300 -1.4
09/02/2023
87.04
 49,900 88.56 89.37 86.23 23,900 9,080 2.9
08/02/2023
88.56
 109,700 85.87 89.15 84.88 71,000 60,584 2.1
07/02/2023
85.87
 28,900 87.76 88.47 85.87 6,000 11,800 -1.1
06/02/2023
87.76
 78,800 86.59 87.76 85.38 63,005 13,100 9.8
03/02/2023
86.59
 105,300 84.21 86.59 83.44 64,801 73,315 -1.6
02/02/2023
84.21
 88,700 83.98 86.00 83.58 63,900 65,200 -0.2
01/02/2023
83.98
 170,700 84.88 85.55 83.80 149,900 110,790 7.3
31/01/2023
84.88
 55,500 85.33 85.69 83.76 34,200 35,560 -0.3
30/01/2023
85.33
 177,800 86.72 86.72 85.11 153,100 149,200 0.7
27/01/2023
86.72
 133,600 83.40 87.58 83.44 115,100 74,900 7.8
19/01/2023
83.40
 201,700 83.98 86.68 83.40 149,400 135,520 2.6
18/01/2023
83.98
 75,200 83.98 86.23 83.98 130,400 155,200 -4.6
17/01/2023
83.98
 88,600 84.66 84.66 81.87 147,500 162,450 -2.8
16/01/2023
84.66
 105,300 83.49 85.29 83.58 38,400 74,440 -6.8

Chính sách bảo mật | Điều khoản sử dụng |