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

55
1
(1.85%)
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
(2024-06-26) 		-3.03 -5.23% 18,150,200 -3,357,904 -194.3
54
59.48
55
2 tháng
(2024-05-27) 		-1.58 -2.80% 56,450,900 -166,375 8.3
54
65.67
55
3 tháng
(2024-05-02) 		0.26 0.47% 74,990,000 1,557,763 107.1
54
65.67
55
6 tháng
(2024-01-29) 		-1 -1.79% 140,309,000 -11,985,684 -678.2
50.78
65.67
55
12 tháng
(2023-08-01) 		-19.79 -26.46% 206,556,700 -20,632,184 -1,358.9
50.78
80.46
55
24 tháng
(2022-08-08) 		-28.02 -33.75% 242,948,500 -23,872,104 -1,877.6
50.78
91.76
55
36 tháng
(2021-08-11) 		-14.20 -20.52% 283,049,900 -23,004,804 -1,651.8
50.78
91.76
55
60 tháng
(2019-08-22) 		-63.69 -53.66% 336,276,810 -27,513,700 -2,426.7
50.78
118.69
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
55
 1,302,400 54.70 55.70 54.50 518,100 486,800 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
22/04/2024
51.46
 356,700 51.65 51.94 51.26 99,400 48,800 2.7
19/04/2024
50.78
 1,184,600 51.94 52.13 50.29 362,000 25,600 17.7
17/04/2024
52.23
 364,800 53.00 53.10 52.23 111,900 76,800 1.9
16/04/2024
53.00
 1,104,300 53.20 53.20 51.26 193,700 54,400 7.5
15/04/2024
53.20
 926,600 54.16 54.16 52.71 323,700 144,700 9.9
12/04/2024
54.16
 957,300 53.68 54.45 53.58 463,700 598,800 -7.6
11/04/2024
53.58
 493,900 53.29 53.78 53.20 164,400 159,800 0.3
10/04/2024
53.49
 522,900 53.49 53.68 53.29 136,300 185,300 -2.7
09/04/2024
53.20
 1,017,800 53.58 53.68 53.10 230,500 639,600 -22.5
08/04/2024
53.49
 1,057,800 54.36 54.36 53.49 44,300 470,500 -23.7
05/04/2024
54.26
 947,600 54.65 54.65 54.26 13,000 404,900 -22.1
04/04/2024
54.65
 991,100 54.36 54.74 54.36 77,800 430,000 -19.9
03/04/2024
54.16
 1,435,600 54.55 54.84 54.16 109,200 566,900 -25.7
02/04/2024
54.55
 1,026,300 55.03 55.03 54.45 55,700 632,100 -32.6
01/04/2024
54.94
 600,200 54.84 55.23 54.74 137,900 72,700 3.7
29/03/2024
54.84
 618,700 55.52 55.52 54.84 39,500 190,300 -8.6
28/03/2024
55.32
 1,074,300 55.61 55.61 55.03 100,600 567,200 -26.7
27/03/2024
55.61
 598,300 55.13 55.90 55.03 31,700 157,900 -7.3
26/03/2024
55.03
 910,400 55.13 55.32 54.74 211,700 543,600 -18.9
25/03/2024
55.13
 1,086,200 55.42 55.81 54.94 172,200 336,800 -9.5
22/03/2024
55.42
 698,100 55.32 55.71 55.23 48,600 248,600 -11.5
21/03/2024
55.32
 738,100 55.03 55.71 55.23 68,600 232,500 -9.4
20/03/2024
55.03
 739,800 55.03 55.23 54.55 18,900 209,100 -10.8
19/03/2024
55.03
 654,600 54.84 55.52 54.74 15,200 320,100 -17.4
18/03/2024
54.84
 1,833,100 56.10 56.68 54.26 81,300 560,200 -27.3
15/03/2024
56.10
 2,037,000 56.78 56.87 55.52 217,400 1,047,900 -48.2
14/03/2024
56.78
 1,458,700 57.65 58.03 56.78 98,100 501,300 -23.9
13/03/2024
57.65
 1,485,900 57.16 57.65 56.68 159,200 733,100 -33.9
12/03/2024
57.16
 1,290,300 57.36 58.03 57.07 11,500 395,800 -22.9
11/03/2024
57.36
 2,346,300 58.03 58.52 57.07 361,400 1,045,600 -41.0
08/03/2024
58.03
 1,825,500 58.61 59.10 57.55 35,400 704,000 -40.2
07/03/2024
58.61
 2,509,100 59.29 60.26 58.32 117,100 1,284,798 -71.1
06/03/2024
59.29
 4,279,400 56.97 59.77 57.16 1,227,300 760,900 28.4
05/03/2024
56.97
 1,003,900 56.39 56.97 56.00 53,600 392,000 -19.7

Chính sách bảo mật | Điều khoản sử dụng |