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) 		-0.80 -1.45% 10,899,200 545,563 29.2
53.60
56.10
54.50
2 tháng
(2024-11-15) 		0.93 1.74% 22,453,300 1,814,024 102.1
53.08
56.10
54.50
3 tháng
(2024-10-16) 		-1.29 -2.31% 31,674,200 1,186,324 67.9
53.08
56.10
54.50
6 tháng
(2024-07-18) 		2.09 3.99% 77,835,900 1,010,110 61.4
50.19
56.46
54.50
12 tháng
(2024-01-22) 		-2.35 -4.14% 216,603,200 -13,006,728 -747.5
49.01
63.39
54.50
24 tháng
(2023-01-27) 		-32.22 -37.16% 295,639,200 -21,007,457 -1,631.6
49.01
88.56
54.50
36 tháng
(2022-02-07) 		-12.23 -18.33% 335,103,200 -20,067,648 -1,420.4
49.01
88.56
54.50
60 tháng
(2020-02-10) 		-26.90 -33.05% 404,631,970 -25,160,044 -2,227.1
49.01
88.99
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
55
 331,800 55 55 54.40 23,000 73,000 -2.8
14/01/2025
54.50
 329,200 54 54.50 54 167,100 60,920 5.8
13/01/2025
54.10
 462,200 53.40 54.40 53.30 205,000 31,600 9.3
10/01/2025
53.60
 475,600 53.60 54 53.60 413,520 35,000 20.4
09/01/2025
53.60
 411,400 53.70 54 53.50 45,300 64,200 -1.0
08/01/2025
53.70
 496,600 53.70 53.90 53.60 66,100 106,300 -2.2
07/01/2025
53.70
 403,600 53.70 54.20 53.70 44,400 56,200 -0.6
06/01/2025
53.60
 941,500 54.90 55.70 53.60 60,700 174,534 -6.2
03/01/2025
55
 367,400 55.60 55.70 55 205,100 59,600 8.1
02/01/2025
55.60
 359,100 55.80 55.80 55.10 141,500 120,704 1.2
31/12/2024
55.50
 366,000 55.90 55.90 55.50 87,200 50,300 2.1
30/12/2024
56.10
 478,700 55.70 56.10 55.20 43,656 27,100 0.9
27/12/2024
55.80
 632,700 55.80 55.80 55.10 151,400 70,880 4.5
26/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
26/12/2024
55.70
 866,500 55.20 56 55.20 54,300 48,500 0.3
25/12/2024
55.40
 845,200 55.50 55.79 55.21 61,048 18,005 2.5
24/12/2024
55.21
 510,800 55.30 55.50 55.01 73,100 131,260 -3.3
23/12/2024
55.21
 588,200 55.01 56.08 54.72 28,900 101,820 -4.2
20/12/2024
54.53
 778,600 54.92 55.11 54.43 22,709 198,700 -10.0
19/12/2024
54.92
 769,800 55.01 55.30 54.43 18,100 83,920 -3.7
18/12/2024
55.40
 270,100 55.30 55.59 55.30 106,600 48,707 3.3
17/12/2024
55.30
 339,400 55.50 55.59 55.01 94,440 53,560 2.3
16/12/2024
55.30
 206,600 55.40 55.59 55.21 22,200 25,000 -0.2
13/12/2024
55.40
 461,700 55.50 55.69 55.21 228,400 42,320 10.7
12/12/2024
55.50
 507,300 55.59 56.08 55.50 229,000 20,205 12.1
11/12/2024
55.59
 817,200 56.17 56.37 55.59 290,110 48,500 14.0
10/12/2024
56.08
 735,300 55.50 56.27 55.40 245,400 31,255 12.4
09/12/2024
55.50
 462,400 55.69 55.88 55.21 92,800 26,500 3.8
06/12/2024
55.69
 1,069,700 55.69 56.46 55.30 99,849 62,450 2.2
05/12/2024
55.50
 676,400 55.59 55.98 54.92 36,600 85,120 -2.8
04/12/2024
55.40
 1,381,400 54.24 55.98 54.05 206,600 27,400 10.2
03/12/2024
54.24
 374,400 54.24 54.34 53.86 54,800 8,900 2.6
02/12/2024
54.24
 355,300 54.24 54.92 54.05 35,400 9,700 1.5
29/11/2024
54.15
 436,000 53.57 54.15 53.28 58,500 7,900 2.8
28/11/2024
53.57
 342,400 54.43 54.53 53.57 41,900 72,500 -1.7
27/11/2024
54.15
 432,800 54.15 54.63 54.15 66,400 8,300 3.3
26/11/2024
54.15
 718,100 53.66 54.34 53.66 199,800 161,760 2.1
25/11/2024
53.57
 388,600 53.95 54.05 53.57 99,000 14,700 4.7
22/11/2024
53.47
 382,400 53.37 54.05 53.37 34,800 45,240 -0.6
21/11/2024
53.37
 243,200 53.66 53.66 53.18 24,400 31,400 -0.4
20/11/2024
53.57
 414,600 52.79 53.57 52.79 53,200 86,900 -1.9
19/11/2024
53.08
 497,100 54.05 54.05 53.08 73,600 112,400 -2.2
18/11/2024
53.57
 471,600 54.34 54.34 53.37 59,700 65,748 -0.3
15/11/2024
53.57
 386,200 54.05 54.15 53.57 34,100 26,700 0.4
14/11/2024
54.15
 298,700 54.82 54.82 54.05 27,700 17,600 0.6
13/11/2024
54.82
 314,300 54.72 55.01 54.34 37,100 47,500 -0.6
12/11/2024
54.63
 1,042,200 53.47 55.40 53.47 607,600 134,200 26.9
11/11/2024
53.37
 446,500 53.37 53.86 53.28 116,100 216,700 -5.6
08/11/2024
53.28
 516,500 53.76 53.95 53.28 62,500 159,200 -5.3
07/11/2024
53.66
 294,500 54.05 54.15 53.66 41,600 48,100 -0.4
06/11/2024
53.86
 391,500 53.76 54.05 53.57 0 0 0
05/11/2024
53.57
 271,600 53.95 54.15 53.47 37,300 149,700 -6.2
04/11/2024
53.57
 456,700 53.95 54.15 53.57 93,100 84,200 0.5
01/11/2024
53.37
 436,900 53.66 54.15 53.37 126,300 103,800 1.3
31/10/2024
53.28
 486,300 53.37 54.24 53.28 67,500 263,100 -10.8
30/10/2024
53.28
 357,300 53.57 53.76 53.18 31,300 149,300 -6.5
29/10/2024
53.47
 258,400 53.57 53.76 53.28 29,000 71,800 -2.4
28/10/2024
53.57
 238,900 53.66 53.66 53.37 43,300 121,300 -4.3
25/10/2024
53.57
 449,500 53.95 54.05 53.28 21,800 127,300 -5.9
24/10/2024
53.95
 228,400 54.05 54.05 53.76 14,200 22,700 -0.5
23/10/2024
54.05
 369,000 54.05 54.53 53.66 14,300 127,900 -6.3
22/10/2024
54.05
 646,300 54.43 54.53 53.95 11,600 108,800 -5.5
21/10/2024
54.63
 645,600 55.40 55.59 54.53 7,900 223,700 -12.3
18/10/2024
55.40
 245,300 55.50 56.08 55.30 5,800 41,900 -2.1
17/10/2024
55.30
 294,700 55.98 55.98 54.92 9,200 24,700 -0.9
16/10/2024
55.79
 531,800 55.11 55.79 55.11 218,700 8,100 12.1
15/10/2024
55.11
 642,600 55.21 56.17 55.11 4,600 163,900 -9.2
14/10/2024
55.21
 335,400 55.59 55.69 55.11 39,000 35,000 0.2
11/10/2024
55.50
 379,300 55.88 56.17 55.40 92,700 1,200 5.3
10/10/2024
55.69
 685,400 54.63 55.88 54.53 244,200 114,300 7.4
09/10/2024
54.43
 613,900 54.43 54.63 53.95 141,200 212,700 -4.0
08/10/2024
54.34
 514,800 54.72 54.92 54.15 67,300 96,400 -1.6
07/10/2024
54.72
 414,800 54.63 55.11 54.53 186,700 32,000 8.8
04/10/2024
54.63
 381,200 54.82 55.01 54.63 48,000 127,700 -4.5
03/10/2024
54.82
 606,400 55.21 55.69 54.82 77,900 65,200 0.7
02/10/2024
54.92
 635,600 55.79 55.79 54.82 51,700 128,100 -4.4
01/10/2024
55.79
 559,300 55.98 55.98 55.59 113,100 197,500 -4.9
30/09/2024
55.79
 551,500 56.75 56.75 55.69 123,500 115,000 0.5
27/09/2024
56.46
 794,200 56.27 56.75 55.88 259,500 132,200 7.4
26/09/2024
56.08
 1,091,100 55.50 56.46 55.50 248,300 36,700 12.3
25/09/2024
55.40
 337,400 55.50 55.69 55.30 141,100 49,700 5.3
24/09/2024
55.50
 598,600 55.69 55.79 55.21 275,500 128,000 8.5
23/09/2024
55.40
 646,600 55.50 55.79 55.11 217,700 117,800 5.7
20/09/2024
55.40
 946,400 54.82 55.40 54.53 492,400 127,100 20.9
19/09/2024
54.53
 358,900 54.34 54.72 54.24 163,200 8,000 8.8
18/09/2024
54.15
 466,900 54.53 54.63 54.15 137,800 185,600 -2.7
17/09/2024
54.53
 361,500 53.76 54.53 53.76 115,100 9,100 5.9
16/09/2024
53.86
 567,100 53.76 54.43 53.76 247,900 76,800 9.6
13/09/2024
54.15
 538,100 53.57 54.34 53.57 305,500 63,500 13.6
12/09/2024
53.47
 625,800 54.43 54.53 53.37 50,300 233,100 -10.2
11/09/2024
53.47
 649,500 53.76 53.76 53.08 64,900 21,900 2.4
10/09/2024
53.37
 1,289,900 54.63 54.92 53.37 92,900 364,700 -15.2
09/09/2024
54.24
 1,129,500 54.72 54.92 53.66 0 0 0
06/09/2024
54.72
 454,100 55.01 55.30 54.72 38,200 17,800 1.2
05/09/2024
55.01
 824,400 55.30 56.17 54.72 17,900 96,200 -4.5
04/09/2024
55.21
 698,100 55.21 55.69 55.01 33,600 104,500 -4.1
30/08/2024
55.50
 1,404,900 55.69 56.46 55.40 126,300 299,400 -9.9
29/08/2024
55.40
 824,600 55.40 56.17 55.40 163,400 218,600 -3.2
28/08/2024
55.40
 997,600 55.11 56.08 55.01 59,500 174,400 -6.6
27/08/2024
55.01
 692,700 54.72 55.40 54.72 4,000 75,300 -4.1
26/08/2024
54.72
 578,500 54.92 55.69 54.72 44,800 78,100 -1.9

Chính sách bảo mật | Điều khoản sử dụng |