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

55.90
-0.20
(-0.36%)
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
(2024-10-15) 		-0.60 -1.05% 9,689,600 -404,834 -21.7
55.20
57.80
56.50
2 tháng
(2024-09-16) 		0.70 1.25% 21,535,900 565,095 34.0
55.20
58.50
56.50
3 tháng
(2024-08-16) 		0.20 0.36% 37,553,200 25,041 3.1
55.20
58.50
56.50
6 tháng
(2024-05-20) 		0.60 1.06% 112,197,300 -1,161,548 -44.0
52
65.67
56.50
12 tháng
(2023-11-20) 		-3 -5.03% 220,939,500 -15,508,037 -878.2
50.78
65.67
56.50
24 tháng
(2022-11-25) 		-26.06 -31.57% 281,179,900 -23,695,685 -1,768.5
50.78
91.76
56.50
36 tháng
(2021-11-30) 		-12.61 -18.25% 319,837,300 -24,439,457 -1,811.7
50.78
91.76
56.50
60 tháng
(2019-12-11) 		-44.32 -43.96% 384,030,780 -27,957,823 -2,384.2
50.78
102.07
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
65.91
 161,600 67.28 67.41 65.69 63,400 112,900 -7.2
21/01/2022
67.28
 108,700 68.19 69.05 65.91 62,100 68,300 -0.9
20/01/2022
68.19
 238,100 68.19 69.82 66.55 107,900 133,000 -3.6
19/01/2022
68.19
 111,500 68.64 69.10 67.73 29,900 86,300 -8.5
18/01/2022
68.64
 269,400 69.41 69.51 68.23 147,200 202,700 -8.4
17/01/2022
69.41
 112,500 69.05 70.41 69.10 62,300 120,100 -8.8
14/01/2022
69.05
 80,400 68.64 69.14 68.19 50,100 35,100 2.3
13/01/2022
68.64
 120,000 69.46 69.60 68.64 80,900 73,000 1.2
12/01/2022
69.46
 163,300 69.51 69.51 68.60 87,300 94,200 -1.0
11/01/2022
69.51
 129,700 69.10 69.55 68.41 81,200 83,900 -0.4
10/01/2022
69.10
 195,900 69.64 70.05 68.69 83,500 58,800 3.4
07/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/01/2022
69.64
 114,100 70.28 70.32 69.14 12,500 42,800 -4.6
06/01/2022
70.28
 75,300 71.49 71.49 70.01 39,700 11,600 4.4
05/01/2022
71.49
 322,300 70.46 71.67 70.91 294,600 180,600 18.2
04/01/2022
70.46
 395,300 67.76 70.68 68.21 246,800 215,800 5.1
31/12/2021
67.76
 276,600 66.82 71.40 66.82 155,000 51,500 16.0
30/12/2021
66.82
 82,100 66.55 66.87 66.64 32,400 56,700 -3.6
29/12/2021
66.55
 50,300 66.55 66.55 66.28 125,600 122,200 0.5
28/12/2021
66.55
 102,000 66.37 67.09 66.19 33,300 75,700 -6.3
27/12/2021
66.37
 78,300 65.97 67.76 66.06 7,000 59,800 -7.8
24/12/2021
65.97
 137,800 65.92 66.78 65.61 34,800 87,900 -7.8
23/12/2021
65.92
 142,700 66.24 66.24 65.88 11,200 87,300 -11.2
22/12/2021
66.24
 129,400 66.82 66.87 66.19 14,700 49,600 -5.2
21/12/2021
66.82
 122,000 66.87 67.18 66.78 11,600 91,700 -11.9
20/12/2021
66.87
 117,100 67.32 67.36 66.78 228,300 233,500 -0.8
17/12/2021
67.32
 189,300 67.76 67.90 67.32 23,000 118,400 -14.3
16/12/2021
67.76
 90,400 68.44 68.53 67.59 12,800 50,400 -5.7
15/12/2021
68.44
 78,900 68.57 68.66 68.30 13,900 57,800 -6.7
14/12/2021
68.57
 126,400 68.35 69.11 68.21 38,800 83,700 -6.9
13/12/2021
68.35
 175,100 68.35 68.80 68.35 74,400 162,100 -13.4
10/12/2021
68.35
 150,200 68.44 69.11 68.17 32,700 124,500 -14.0
09/12/2021
68.44
 207,900 68.62 69.20 68.39 120,800 274,800 -23.5
08/12/2021
68.62
 144,500 68.66 68.93 68.53 153,600 199,300 -7.0
07/12/2021
68.66
 196,400 68.03 69.34 68.12 82,500 161,600 -12.1
06/12/2021
68.03
 121,600 70.46 70.46 68.03 16,600 79,200 -9.7
03/12/2021
70.46
 102,100 71.35 71.35 70.46 190,700 231,300 -6.4
02/12/2021
71.35
 206,600 70.23 71.80 70.23 139,600 185,700 -7.3
01/12/2021
70.23
 52,000 69.11 70.91 69.38 19,100 36,100 -2.7
30/11/2021
69.11
 359,300 70.05 71.80 69.11 182,200 442,700 -40.5
29/11/2021
70.05
 184,300 71.89 71.89 70.05 39,300 160,400 -17.3
26/11/2021
71.89
 211,800 74.05 74.32 71.80 62,600 178,600 -18.7
25/11/2021
74.05
 100,600 75.39 75.39 74.05 32,400 84,300 -8.6
24/11/2021
75.39
 108,200 75.39 75.84 73.64 71,700 76,000 -0.7
23/11/2021
75.39
 30,600 75.39 76.20 75.08 122,800 109,200 2.3
22/11/2021
75.39
 155,100 74.99 76.20 73.60 299,600 246,600 9.0
19/11/2021
74.99
 42,100 75.48 75.93 74.95 71,500 66,100 0.9
18/11/2021
75.48
 103,400 76.52 76.70 75.48 77,600 46,500 5.3
17/11/2021
76.52
 44,500 76.56 76.61 75.84 28,500 12,200 2.8
16/11/2021
76.56
 47,000 76.29 76.74 74.72 85,500 88,900 -0.5
15/11/2021
76.29
 29,300 77.19 77.64 76.29 81,500 90,900 -1.6
12/11/2021
77.19
 35,800 77.19 78.04 77.14 112,200 107,000 0.9
11/11/2021
77.19
 56,300 78.09 78.49 77.19 128,200 113,300 2.6
10/11/2021
78.09
 37,600 78.09 78.09 76.74 77,900 58,600 3.3
09/11/2021
78.09
 62,700 77.95 78.09 76.74 204,500 184,900 3.4
08/11/2021
77.95
 139,900 77.19 78.04 76.38 173,800 113,600 10.4
05/11/2021
77.19
 103,300 77.10 77.19 75.44 281,900 250,000 5.5
04/11/2021
77.10
 106,400 77.46 77.46 75.21 83,700 16,100 11.6
03/11/2021
77.46
 344,200 74.14 77.55 73.60 266,000 43,100 37.6
02/11/2021
74.14
 126,300 72.70 74.27 72.70 161,200 84,600 12.6
01/11/2021
72.70
 135,000 72.03 73.15 72.12 212,500 200,900 1.9
29/10/2021
72.03
 222,200 73.87 73.87 72.03 121,800 81,900 6.6
28/10/2021
73.87
 205,900 71.76 73.96 71.89 140,500 19,200 19.7
27/10/2021
71.76
 120,600 69.74 71.76 70.01 115,900 72,000 7.0
26/10/2021
69.74
 73,200 70.32 70.86 69.74 21,100 10,200 1.7
25/10/2021
70.32
 40,000 70.23 70.91 70.23 6,500 7,100 -0.1
22/10/2021
70.23
 51,800 68.21 70.23 69.29 23,000 10,200 2.0
21/10/2021
68.21
 224,700 69.65 71.13 68.21 19,100 163,000 -22.1
20/10/2021
69.65
 403,600 71.13 71.94 69.60 344,900 439,600 -14.9
19/10/2021
71.13
 248,200 71.80 71.85 70.01 151,500 210,200 -9.3
18/10/2021
71.80
 210,800 73.06 73.06 71.44 203,400 289,700 -13.8
15/10/2021
73.06
 52,900 71.80 73.15 71.89 21,000 22,200 -0.2
14/10/2021
71.80
 132,300 72.25 74.00 71.62 53,200 96,700 -7.0
13/10/2021
72.25
 157,900 73.15 74.00 72.16 59,100 103,900 -7.3
12/10/2021
73.15
 55,700 73.15 74.00 72.70 27,800 26,500 0.2
11/10/2021
73.15
 79,200 73.02 74.05 73.02 8,300 11,900 0.4
08/10/2021
73.02
 147,700 71.18 73.28 70.68 93,500 12,500 13.1
07/10/2021
71.18
 44,000 71.09 71.58 70.59 21,800 13,500 1.3
06/10/2021
71.09
 42,300 72.03 72.03 70.64 4,300 8,800 -0.7
05/10/2021
72.03
 151,600 69.56 72.21 69.60 21,100 54,600 -5.3
04/10/2021
69.56
 47,900 69.20 71.35 69.20 7,100 11,700 -0.7
01/10/2021
69.20
 149,400 70.19 70.23 69.11 187,250 199,750 -1.9
30/09/2021
70.19
 80,000 70.37 70.46 70.10 41,300 58,900 -2.8
29/09/2021
70.37
 124,500 70.50 70.59 69.16 129,200 118,900 1.6
28/09/2021
70.50
 130,500 71.35 71.35 70.46 80,900 139,900 -9.3
27/09/2021
71.35
 80,500 71.80 71.89 70.82 46,500 50,200 -0.6
24/09/2021
71.80
 82,100 71.00 71.80 71.00 43,000 6,000 5.9
23/09/2021
71.00
 81,000 70.91 72.16 70.86 56,200 21,700 5.5
22/09/2021
70.91
 91,500 70.91 71.58 70.91 39,900 51,600 -1.9
21/09/2021
70.91
 112,100 71.04 71.76 70.01 47,600 28,300 3.0
20/09/2021
71.04
 103,500 72.25 72.70 71.04 31,800 24,100 1.2
17/09/2021
72.25
 796,700 72.25 72.25 70.73 1,681,500 1,550,500 21.1
16/09/2021
72.25
 200,200 74.50 74.50 71.13 128,700 107,700 3.4
15/09/2021
74.50
 239,700 74.50 74.50 71.13 180,700 106,500 12.2
14/09/2021
74.50
 368,000 72.48 75.84 72.03 310,200 144,200 27.9
13/09/2021
72.48
 950,000 67.94 72.66 69.78 632,000 214,400 67.0
10/09/2021
67.94
 157,900 66.78 68.17 66.73 114,600 53,400 9.2
09/09/2021
66.78
 79,700 67.27 67.36 66.46 153,400 168,200 -2.2
08/09/2021
67.27
 99,900 66.73 67.27 66.55 80,200 88,300 -1.2
07/09/2021
66.73
 128,900 66.96 67.67 66.64 93,300 24,700 10.3
06/09/2021
66.96
 115,800 66.73 67.32 66.19 54,700 39,900 2.2

Chính sách bảo mật | Điều khoản sử dụng |