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

55.80
-0.30
(-0.53%)
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
(2024-08-19) 		-2 -3.46% 15,637,900 -751,654 -42.7
55.30
58
55.80
2 tháng
(2024-07-18) 		1.50 2.76% 34,239,900 1,722,783 90.8
52
58
55.80
3 tháng
(2024-06-18) 		-5.71 -9.29% 53,137,400 -4,663,193 -265.9
52
61.51
55.80
6 tháng
(2024-03-20) 		0.77 1.39% 125,870,100 -3,478,085 -177.3
50.78
65.67
55.80
12 tháng
(2023-09-22) 		-18.43 -24.83% 222,378,400 -19,599,432 -1,138.7
50.78
74.23
55.80
24 tháng
(2022-09-27) 		-29.19 -34.35% 266,781,200 -25,134,783 -1,965.9
50.78
91.76
55.80
36 tháng
(2021-10-04) 		-13.76 -19.78% 303,785,400 -24,861,952 -1,812.4
50.78
91.76
55.80
60 tháng
(2019-10-14) 		-56 -50.09% 364,401,120 -28,852,078 -2,498.0
50.78
112.89
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
55.80
 567,100 55.70 56.40 55.70 247,900 76,800 0
13/09/2024
56.10
 538,100 55.50 56.30 55.50 305,500 63,500 13.6
12/09/2024
55.40
 625,800 56.40 56.50 55.30 50,300 233,100 -10.2
11/09/2024
55.40
 649,500 55.70 55.70 55 64,900 21,920 2.4
10/09/2024
55.30
 1,289,900 56.60 56.90 55.30 92,900 364,700 -15.2
09/09/2024
56.20
 1,129,500 56.70 56.90 55.60 164,000 35,800 7.2
06/09/2024
56.70
 454,100 57 57.30 56.70 38,200 17,800 1.2
05/09/2024
57
 824,400 57.30 58.20 56.70 17,900 96,200 -4.5
04/09/2024
57.20
 698,100 57.20 57.70 57 33,600 104,500 -4.1
30/08/2024
57.50
 1,404,900 57.70 58.50 57.40 126,343 299,400 -9.9
29/08/2024
57.40
 824,600 57.40 58.20 57.40 163,400 218,600 -3.2
28/08/2024
57.40
 997,600 57.10 58.10 57 59,500 174,491 -6.6
27/08/2024
57
 692,700 56.70 57.40 56.70 4,030 75,300 -4.1
26/08/2024
56.70
 578,500 56.90 57.70 56.70 44,800 78,100 -1.9
23/08/2024
56.90
 651,200 56.60 57.50 56.60 160,400 189,900 -1.7
22/08/2024
57
 785,800 57.60 57.80 56.60 13,724 165,600 -8.7
21/08/2024
57.40
 777,500 58 58 57.20 24,100 45,740 -1.2
20/08/2024
58
 970,200 57.80 58.50 57.30 173,300 119,700 3.1
19/08/2024
57.80
 1,178,400 56.30 57.80 56.10 215,200 199,400 0.9
16/08/2024
56.30
 946,500 55.60 56.50 55.50 281,500 69,900 11.9
15/08/2024
55.70
 899,700 55.80 56.50 55.70 263,000 200,600 3.5
14/08/2024
55.70
 1,649,400 54.40 56.70 54.30 419,200 121,900 16.5
13/08/2024
54.30
 732,900 54.50 54.80 53.80 134,000 125,400 0.4
12/08/2024
54
 542,700 53.80 54.40 53.40 115,300 164,400 -2.7
09/08/2024
53.60
 471,000 53.40 54.20 53.30 26,800 186,400 -8.5
08/08/2024
52.80
 892,100 53 53.80 52.80 70,100 369,800 -16.0
07/08/2024
52.90
 704,300 53.90 53.90 52.70 71,400 232,600 -8.5
06/08/2024
53.30
 738,500 52.80 54 52.10 74,700 142,540 -3.6
05/08/2024
52
 1,609,500 54.70 54.90 52 175,100 76,500 5.2
02/08/2024
55.10
 597,000 55 55.40 54.50 20,500 38,920 -1.0
01/08/2024
55
 1,285,700 55.80 57.50 55 172,764 226,400 -2.9
31/07/2024
55.40
 926,300 54.80 55.60 54.70 16,092 141,300 -6.9
30/07/2024
54.80
 714,700 54.70 55.50 54.70 110,900 301,000 -10.5
29/07/2024
54.90
 427,300 55.50 55.60 54.90 7,910 159,600 -8.4
26/07/2024
55
 1,302,400 54.70 55.70 54.50 362,800 322,400 2.3
25/07/2024
54
 416,200 54.90 54.90 53.70 12,200 224,000 -11.4
24/07/2024
54.60
 383,300 54.90 54.90 53.90 49,925 70,200 -1.1
23/07/2024
54.70
 439,700 55.70 55.70 54.70 139,600 194,614 -3.0
22/07/2024
55.70
 990,500 55.20 56.50 54.70 161,700 178,200 -1.0
19/07/2024
55.20
 728,700 54.30 55.30 54.30 328,800 9,100 17.6
18/07/2024
54.30
 1,203,600 54.20 55.50 53.50 3,560,320 544,400 161.6
17/07/2024
54
 1,128,200 55.80 56.10 53.70 77,600 62,300 0.8
16/07/2024
55.80
 888,900 55.80 56.10 55.60 278,000 205,500 4.0
15/07/2024
55.80
 402,500 56.40 56.40 55.70 31,720 3,226,420 -178.6
12/07/2024
56
 481,400 56.50 56.50 55.70 332,800 442,900 -6.2
11/07/2024
56.30
 561,000 56.90 56.90 56.20 0 0 0
10/07/2024
56.40
 584,100 57.40 57.60 56.40 35,400 119,900 -4.8
09/07/2024
57.30
 1,503,200 56.50 58.50 55.70 889,400 305,200 34.0
08/07/2024
56.40
 1,317,900 58 58 55.70 12,200 3,492,000 -195.0
05/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
05/07/2024
58
 1,112,800 59.50 59.60 58 183,400 361,740 -10.4
04/07/2024
59.00
 679,800 60.06 60.06 59.00 173,200 180,700 -0.5
03/07/2024
59.48
 450,400 59.29 59.48 59.00 46,300 16,600 1.8
02/07/2024
59.19
 424,800 59.00 59.19 58.71 3,200 44,700 -2.5
01/07/2024
58.90
 278,900 58.61 58.90 58.23 27,000 63,800 -2.2
28/06/2024
58.03
 947,400 59.00 59.29 58.03 276,270 345,274 -4.1
27/06/2024
58.61
 1,076,400 58.42 59.68 57.94 297,700 280,400 1.1
26/06/2024
58.03
 848,100 58.61 58.81 57.84 247,300 194,391 3.2
25/06/2024
58.61
 1,150,200 59.48 59.77 57.36 72,600 299,431 -13.8
24/06/2024
59.48
 950,000 60.06 60.84 58.71 734,600 77,900 40.4
21/06/2024
59.48
 960,200 60.55 60.74 59.48 232,700 396,700 -10.1
20/06/2024
60.06
 947,800 60.26 60.74 58.61 82,000 84,600 -0.2
19/06/2024
59.97
 1,464,400 61.51 61.80 59.77 69,350 234,940 -10.4
18/06/2024
61.51
 739,100 61.71 61.90 61.13 4,400 57,720 -3.4
17/06/2024
61.51
 1,936,900 61.32 62.29 60.55 1,508,500 96,900 89.8
14/06/2024
61.32
 3,852,700 62.68 62.97 60.55 299,500 561,640 -16.5
13/06/2024
63.45
 1,816,900 65.09 65.09 63.35 0 0 0
12/06/2024
64.80
 1,706,900 65.38 65.38 64.22 424,915 524,600 -6.6
11/06/2024
65.38
 1,730,800 65.48 65.96 64.51 600,500 149,420 30.3
10/06/2024
65.48
 2,027,900 66.35 66.35 64.71 755,929 630,200 8.4
07/06/2024
65.67
 2,577,800 63.45 67.12 63.45 664,900 397,900 17.8
06/06/2024
63.35
 2,270,100 64.32 66.25 63.06 255,500 139,800 7.7
05/06/2024
63.45
 2,896,100 59.97 63.45 59.77 409,000 122,600 17.9
04/06/2024
59.39
 2,338,200 57.74 59.68 57.55 500,200 44,080 27.8
03/06/2024
57.45
 1,128,600 57.07 58.13 56.78 111,700 9,200 6.1
31/05/2024
56.39
 1,492,400 57.36 57.36 56.39 96,500 88,300 0.5
30/05/2024
57.36
 1,667,200 57.65 58.03 56.39 138,110 54,000 4.9
29/05/2024
58.52
 1,467,500 59.00 59.29 58.32 160,980 90,950 4.2
28/05/2024
59.00
 2,525,000 56.78 59.00 56.49 173,505 115,630 3.6
27/05/2024
56.58
 654,000 56.10 56.68 56.10 97,451 24,800 4.2
24/05/2024
56.10
 1,322,500 57.55 57.55 55.90 77,600 63,400 0.9
23/05/2024
57.55
 1,912,100 55.90 57.74 55.61 282,910 115,600 9.7
22/05/2024
55.61
 927,200 56.39 56.68 55.61 17,090 139,000 -7.0
21/05/2024
56.10
 1,171,200 55.90 56.87 55.61 71,400 286,120 -12.5
20/05/2024
55.90
 669,100 56.19 56.87 55.90 30,100 85,600 -3.2
17/05/2024
56.19
 1,434,500 55.90 56.97 55.61 89,600 230,100 -8.2
16/05/2024
55.61
 769,400 55.81 56.19 55.61 198,320 174,600 1.4
15/05/2024
55.71
 896,300 55.32 56.10 55.32 326,830 17,900 17.9
14/05/2024
55.23
 479,300 55.13 55.61 55.03 170,600 57,600 6.5
13/05/2024
55.03
 725,700 55.71 56.00 54.84 109,000 117,440 -0.5
10/05/2024
55.71
 784,000 55.81 56.19 55.42 182,100 42,300 8.1
09/05/2024
55.71
 1,040,100 56.97 57.07 55.61 89,400 152,000 -3.7
08/05/2024
56.97
 2,243,700 55.71 58.03 55.13 896,200 292,100 35.5
07/05/2024
55.81
 913,700 55.13 56.00 54.65 151,900 33,400 6.8
06/05/2024
55.13
 884,900 54.84 55.61 54.65 91,030 70,400 1.2
03/05/2024
54.84
 784,800 55.13 55.23 54.74 238,118 38,300 11.3
02/05/2024
54.74
 1,580,600 52.81 54.84 52.71 853,300 235,500 34.8
26/04/2024
52.62
 705,300 52.62 53.49 52.33 268,100 242,600 1.4
25/04/2024
52.62
 1,107,400 51.84 53.68 51.84 392,700 373,600 1.1
24/04/2024
51.84
 467,200 51.55 52.04 51.36 151,200 128,100 1.2
23/04/2024
51.26
 373,300 51.75 51.84 50.59 144,800 117,100 1.5

Chính sách bảo mật | Điều khoản sử dụng |