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

56.70
0.10
(0.18%)
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
(2024-04-03) 		0.70 1.25% 16,379,600 -559,698 0
52.50
56.70
56.70
2 tháng
(2024-03-04) 		-1.60 -2.74% 46,445,900 -8,608,880 0
52.50
61.30
56.70
3 tháng
(2024-02-05) 		-0.30 -0.53% 64,018,900 -11,430,019 0
52.50
61.30
56.70
6 tháng
(2023-11-06) 		-7.94 -12.28% 106,636,300 -17,481,162 -51.5
52.50
64.64
56.70
12 tháng
(2023-05-09) 		-23.14 -28.99% 142,422,700 -22,969,485 -706.3
52.50
83.19
56.70
24 tháng
(2022-05-16) 		-18.13 -24.23% 178,567,900 -23,769,505 -804.2
52.50
94.87
56.70
36 tháng
(2021-05-19) 		-14.52 -20.39% 220,578,100 -24,869,371 -924.3
52.50
94.87
56.70
60 tháng
(2019-05-30) 		-60.46 -51.60% 265,582,980 -27,968,201 -1,467.5
52.50
128.50
56.70
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
56.70
0.10
 784,800 57 57.10 56.60 241,418 38,300 0
#2 02/05/2024
56.60
2.20
 1,580,600 54.60 56.70 54.50 853,300 235,500 0
#3 26/04/2024
54.40
0
 705,300 54.40 55.30 54.10 268,200 242,644 0
#4 25/04/2024
54.40
0.80
 1,107,400 53.60 55.50 53.60 392,712 373,654 0
#5 24/04/2024
53.60
0.60
 467,200 53.30 53.80 53.10 151,200 128,100 0
#6 23/04/2024
53
-0.20
 373,300 53.50 53.60 52.30 144,900 117,100 0
#7 22/04/2024
53.20
0.70
 356,700 53.40 53.70 53 99,420 48,872 0
#8 19/04/2024
52.50
-1.50
 1,184,600 53.70 53.90 52 362,010 25,607 0
#9 17/04/2024
54
-0.80
 364,800 54.80 54.90 54 111,900 76,868 0
#10 16/04/2024
54.80
-0.20
 1,104,300 55 55 53 193,830 54,400 0
#11 15/04/2024
55
-1
 926,600 56 56 54.50 366,214 187,100 0
#12 12/04/2024
56
0.60
 957,300 55.50 56.30 55.40 463,700 598,800 0
#13 11/04/2024
55.40
0.10
 493,900 55.10 55.60 55 164,400 159,820 0
#14 10/04/2024
55.30
0.30
 522,900 55.30 55.50 55.10 136,300 185,300 0
#15 09/04/2024
55
-0.30
 1,017,800 55.40 55.50 54.90 230,500 639,600 0
#16 08/04/2024
55.30
-0.80
 1,057,800 56.20 56.20 55.30 44,324 470,501 0
#17 05/04/2024
56.10
-0.40
 947,600 56.50 56.50 56.10 13,000 404,900 0
#18 04/04/2024
56.50
0.50
 991,100 56.20 56.60 56.20 77,800 430,000 0
#19 03/04/2024
56
-0.40
 1,435,600 56.40 56.70 56 109,200 566,960 0
#20 02/04/2024
56.40
-0.40
 1,026,300 56.90 56.90 56.30 55,700 632,190 0
#21 01/04/2024
56.80
0.10
 600,200 56.70 57.10 56.60 137,950 72,719 0
#22 29/03/2024
56.70
-0.50
 618,700 57.40 57.40 56.70 39,500 190,400 0
#23 28/03/2024
57.20
-0.30
 1,074,300 57.50 57.50 56.90 122,100 588,780 0
#24 27/03/2024
57.50
0.60
 598,300 57 57.80 56.90 31,700 157,900 0
#25 26/03/2024
56.90
-0.10
 910,400 57 57.20 56.60 211,700 543,600 0
#26 25/03/2024
57
-0.30
 1,086,200 57.30 57.70 56.80 172,200 336,800 0
#27 22/03/2024
57.30
0.10
 698,100 57.20 57.60 57.10 48,600 248,600 0
#28 21/03/2024
57.20
0.30
 738,100 56.90 57.60 57.10 68,610 232,580 0
#29 20/03/2024
56.90
0
 739,800 56.90 57.10 56.40 18,900 209,100 0
#30 19/03/2024
56.90
0.20
 654,600 56.70 57.40 56.60 59,200 364,100 0
#31 18/03/2024
56.70
-1.30
 1,833,100 58 58.60 56.10 81,300 560,200 0
#32 15/03/2024
58
-0.70
 2,037,000 58.70 58.80 57.40 217,400 1,047,900 0
#33 14/03/2024
58.70
-0.90
 1,458,700 59.60 60 58.70 98,100 501,300 0
#34 13/03/2024
59.60
0.50
 1,485,900 59.10 59.60 58.60 159,280 733,100 0
#35 12/03/2024
59.10
-0.20
 1,290,300 59.30 60 59 11,500 395,800 0
#36 11/03/2024
59.30
-0.70
 2,346,300 60 60.50 59 361,430 1,045,675 0
#37 08/03/2024
60
-0.60
 1,825,500 60.60 61.10 59.50 35,400 704,000 0
#38 07/03/2024
60.60
-0.70
 2,509,100 61.30 62.30 60.30 117,100 1,284,798 0
#39 06/03/2024
61.30
2.40
 4,279,400 58.90 61.80 59.10 1,408,800 1,046,900 0
#40 05/03/2024
58.90
0.60
 1,003,900 58.30 58.90 57.90 53,600 392,000 0
#41 04/03/2024
58.30
-0.30
 1,252,100 58.60 59 58.20 37,100 307,910 0
#42 01/03/2024
58.60
0.10
 847,400 58.50 58.90 58.10 50,800 130,600 0
#43 29/02/2024
58.50
0.80
 2,670,400 57.70 59.20 57.90 638,223 404,740 0
#44 28/02/2024
57.70
1.40
 1,090,300 56.30 57.70 56.50 154,400 179,900 0
#45 27/02/2024
56.30
-0.30
 1,759,100 56.60 56.60 55.80 298,700 1,154,680 0
#46 26/02/2024
56.60
-0.40
 809,500 57 57.40 56.40 106,620 367,620 0
#47 23/02/2024
57
-1
 1,499,400 58 58.20 56.90 171,520 594,200 0
#48 22/02/2024
58
-0.10
 788,900 58.10 58.50 57.90 26,510 414,100 0
#49 21/02/2024
58.10
-0.50
 1,131,900 58.60 59 57.90 59,513 582,000 0
#50 20/02/2024
58.60
0.70
 1,642,700 57.90 59.60 58 322,700 800,120 0
#51 19/02/2024
57.90
-0.10
 1,268,000 58 58.10 57.20 74,675 486,500 0
#52 16/02/2024
58
-0.40
 1,078,900 58.40 58.70 57.80 452,210 572,900 0
#53 15/02/2024
58.40
0.60
 864,400 57.80 58.80 57.90 290,700 80,240 0
#54 07/02/2024
57.80
0.50
 568,300 57.30 57.90 57.10 109,600 7,110 0
#55 06/02/2024
57.30
0.30
 671,200 57 57.40 56.80 307,500 226,100 0
#56 05/02/2024
57
0
 882,600 57 57.40 56.90 460,700 344,700 0
#57 02/02/2024
57
-0.50
 544,000 57.50 57.90 57 61,700 254,900 0
#58 01/02/2024
57.50
1.20
 592,000 56.30 57.70 56.40 329,434 299,000 0
#59 31/01/2024
56.30
-0.90
 1,095,600 57.20 57.90 56.30 47,620 537,100 0
#60 30/01/2024
57.20
-0.70
 732,100 57.90 58 57.20 42,900 472,280 0
#61 29/01/2024
57.90
0.60
 701,800 57.30 59 57.30 189,331 507,800 0
#62 26/01/2024
57.30
-1.50
 2,066,000 58.80 59.10 56.90 97,320 1,567,340 0
#63 25/01/2024
58.80
-1.50
 1,393,900 60.30 60.40 58.80 10,900 1,033,100 0
#64 24/01/2024
60.30
0
 472,300 60.30 60.50 60.10 14,200 326,000 0
#65 23/01/2024
60.30
-0.60
 346,300 60.90 61 60.30 11,200 110,600 0
#66 22/01/2024
60.90
-0.50
 360,100 61.40 61.60 60.80 72,921 142,650 0
#67 19/01/2024
61.40
0.90
 714,800 60.50 61.80 60.80 405,801 363,800 0
#68 18/01/2024
60.50
0.10
 446,200 60.40 60.70 60.40 270,339 231,200 0
#69 17/01/2024
60.40
0
 469,900 60.40 60.60 60.20 216,500 180,400 0
#70 16/01/2024
60.40
0
 266,500 60.40 60.60 60.10 6,700 76,810 0
#71 15/01/2024
60.40
-0.70
 443,100 61.10 61.50 60.40 99,800 82,400 0
#72 12/01/2024
61.10
-0.30
 497,900 61.40 61.40 60.50 139,020 3,600 0
#73 11/01/2024
61.40
0.60
 489,400 60.80 61.80 60.80 0 0 0
#74 10/01/2024
60.80
-0.80
 822,000 61.60 61.60 60.60 75,800 120,050 -2.7
#75 09/01/2024
61.60
-0.50
 558,500 62.10 62.30 61.50 108,400 149,000 -2.5
#76 08/01/2024
62.10
0.20
 654,700 61.90 62.30 61.90 172,400 52,840 7.4
#77 05/01/2024
61.90
-0.50
 708,500 62.40 62.40 61.60 179,600 226,200 -2.9
#78 04/01/2024
62.40
0.40
 773,600 62 62.60 62.20 213,300 357,800 -9.0
#79 03/01/2024
62
0
 557,100 62 62.20 61.71 10,500 257,400 -15.7
#80 02/01/2024
62
0.49
 770,100 61.51 62.78 61.80 77,000 356,300 -17.8
#81 29/12/2023
61.51
0.78
 1,568,600 60.73 62 61.22 733,000 742,500 -0.6
#82 28/12/2023
60.73
0.10
 868,500 60.63 61.61 60.73 786,900 814,800 -1.7
#83 27/12/2023
60.63
-0.59
 646,500 61.22 61.80 60.63 357,400 213,500 9.0
#84 26/12/2023
61.22
0.68
 357,500 60.54 61.51 60.83 62,400 110,540 -3.0
#85 25/12/2023
60.54
0.49
 546,700 60.05 61.61 59.95 124,650 2,000 7.7
#86 22/12/2023
60.05
-0.49
 639,900 60.54 60.63 60.05 223,700 200,980 1.4
#87 21/12/2023
60.54
0
 445,100 60.54 60.73 60.05 119,200 137,600 -1.1
#88 20/12/2023
60.54
-0.20
 565,300 60.73 61.22 60.44 175,100 50,900 7.7
#89 19/12/2023
60.73
0.68
 528,200 60.05 61.02 60.05 381,800 206,100 10.9
#90 18/12/2023
60.05
-1.27
 591,300 61.32 61.41 59.85 51,000 145,900 -5.9
#91 15/12/2023
61.32
-0.20
 844,700 61.51 62.10 61.32 186,020 68,200 7.5
#92 14/12/2023
61.51
-0.98
 427,100 62.49 63.37 61.51 36,000 98,353 -4.0
#93 13/12/2023
62.49
-0.98
 745,900 63.46 64.25 62.49 129,700 293,861 -10.6
#94 12/12/2023
63.46
-0.49
 360,800 63.95 64.34 63.37 16,500 44,600 -1.8
#95 11/12/2023
63.95
-0.10
 383,500 64.05 64.54 63.56 18,100 101,464 -5.5
#96 08/12/2023
64.05
0
 555,900 64.05 64.44 63.56 14,900 16,200 -0.1
#97 07/12/2023
64.05
0.39
 626,200 63.66 64.34 63.46 0 0 0
#98 06/12/2023
63.66
1.17
 288,500 62.49 63.76 62.49 130,300 25,060 6.8
#99 05/12/2023
62.49
-0.68
 401,700 63.17 63.95 62.49 28,300 151,600 -8.0
#100 04/12/2023
63.17
-0.29
 552,500 63.46 64.34 62.68 56,400 240,300 -11.9

Chính sách bảo mật | Điều khoản sử dụng |