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

58.60
0.10
(0.17%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-01-31)
2.30 4.09% 19,804,600 -3,473,385 0
56.30
58.60
58.60
2 tháng
(2024-01-02)
-3.40 -5.48% 34,049,400 -7,677,023 -43.1
56.30
62.40
58.60
3 tháng
(2023-12-04)
-4.57 -7.24% 45,993,800 -7,710,111 -46.3
56.30
64.05
58.60
6 tháng
(2023-09-05)
-18.92 -24.41% 81,467,200 -11,465,816 -259.5
55.36
83.19
58.60
12 tháng
(2023-03-07)
-31.79 -35.17% 102,738,200 -14,783,063 -784.6
55.36
92.85
58.60
24 tháng
(2022-03-14)
-14.43 -19.76% 140,482,900 -14,826,525 -740.2
55.36
94.87
58.60
36 tháng
(2021-03-17)
-24.55 -29.52% 181,136,200 -17,460,691 -1,116.6
55.36
94.87
58.60
60 tháng
(2019-03-28)
-52.56 -47.28% 220,314,700 -19,025,001 -1,385.6
52.61
128.50
58.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/03/2024
58.60
0.10
847,400 58.80 58.90 58.10 50,800 130,600 0
#2 29/02/2024
58.50
0.80
2,670,400 58 59.20 57.90 638,223 404,740 0
#3 28/02/2024
57.70
1.40
1,090,300 56.50 57.70 56.50 154,400 179,900 0
#4 27/02/2024
56.30
-0.30
1,759,100 56.60 56.60 55.80 298,700 1,154,680 0
#5 26/02/2024
56.60
-0.40
809,500 57.20 57.40 56.40 106,620 367,620 0
#6 23/02/2024
57
-1
1,499,400 58 58.20 56.90 171,520 594,200 0
#7 22/02/2024
58
-0.10
788,900 58.10 58.50 57.90 26,510 414,100 0
#8 21/02/2024
58.10
-0.50
1,131,900 58.60 59 57.90 59,513 582,000 0
#9 20/02/2024
58.60
0.70
1,642,700 57.90 59.60 58 322,700 800,120 0
#10 19/02/2024
57.90
-0.10
1,268,000 58 58.10 57.20 74,675 486,500 0
#11 16/02/2024
58
-0.40
1,078,900 58.40 58.70 57.80 452,210 572,900 0
#12 15/02/2024
58.40
0.60
864,400 57.80 58.80 57.90 290,700 80,240 0
#13 07/02/2024
57.80
0.50
568,300 57.30 57.90 57.10 109,600 7,110 0
#14 06/02/2024
57.30
0.30
671,200 57 57.40 56.80 307,500 226,100 0
#15 05/02/2024
57
0
882,600 57 57.40 56.90 460,700 344,700 0
#16 02/02/2024
57
-0.50
544,000 57.50 57.90 57 61,700 254,900 0
#17 01/02/2024
57.50
1.20
592,000 56.30 57.70 56.40 329,434 299,000 0
#18 31/01/2024
56.30
-0.90
1,095,600 57.20 57.90 56.30 47,620 537,100 0
#19 30/01/2024
57.20
-0.70
732,100 57.90 58 57.20 42,900 472,280 0
#20 29/01/2024
57.90
0.60
701,800 57.30 59 57.30 189,331 507,800 0
#21 26/01/2024
57.30
-1.50
2,066,000 58.80 59.10 56.90 97,320 1,567,340 0
#22 25/01/2024
58.80
-1.50
1,393,900 60.30 60.40 58.80 10,900 1,033,100 0
#23 24/01/2024
60.30
0
472,300 60.30 60.50 60.10 14,200 326,000 0
#24 23/01/2024
60.30
-0.60
346,300 60.90 61 60.30 11,200 110,600 0
#25 22/01/2024
60.90
-0.50
360,100 61.40 61.60 60.80 72,921 142,650 0
#26 19/01/2024
61.40
0.90
714,800 60.50 61.80 60.80 405,801 363,800 0
#27 18/01/2024
60.50
0.10
446,200 60.40 60.70 60.40 270,339 231,200 0
#28 17/01/2024
60.40
0
469,900 60.40 60.60 60.20 216,500 180,400 0
#29 16/01/2024
60.40
0
266,500 60.40 60.60 60.10 6,700 76,810 0
#30 15/01/2024
60.40
-0.70
443,100 61.10 61.50 60.40 99,800 82,400 0
#31 12/01/2024
61.10
-0.30
497,900 61.40 61.40 60.50 139,020 3,600 0
#32 11/01/2024
61.40
0.60
489,400 60.80 61.80 60.80 0 0 0
#33 10/01/2024
60.80
-0.80
822,000 61.60 61.60 60.60 75,800 120,050 -2.7
#34 09/01/2024
61.60
-0.50
558,500 62.10 62.30 61.50 108,400 149,000 -2.5
#35 08/01/2024
62.10
0.20
654,700 61.90 62.30 61.90 172,400 52,840 7.4
#36 05/01/2024
61.90
-0.50
708,500 62.40 62.40 61.60 179,600 226,200 -2.9
#37 04/01/2024
62.40
0.40
773,600 62 62.60 62.20 213,300 357,800 -9.0
#38 03/01/2024
62.00
0
557,100 62.00 62.20 61.71 10,500 257,400 -15.7
#39 02/01/2024
62.00
0.49
770,100 61.51 62.78 61.80 77,000 356,300 -17.8
#40 29/12/2023
61.51
0.78
1,568,600 60.73 62.00 61.22 733,000 742,500 -0.6
#41 28/12/2023
60.73
0.10
868,500 60.63 61.61 60.73 786,900 814,800 -1.7
#42 27/12/2023
60.63
-0.59
646,500 61.22 61.80 60.63 357,400 213,500 9.0
#43 26/12/2023
61.22
0.68
357,500 60.54 61.51 60.83 62,400 110,540 -3.0
#44 25/12/2023
60.54
0.49
546,700 60.05 61.61 59.95 124,650 2,000 7.7
#45 22/12/2023
60.05
-0.49
639,900 60.54 60.63 60.05 223,700 200,980 1.4
#46 21/12/2023
60.54
0
445,100 60.54 60.73 60.05 119,200 137,600 -1.1
#47 20/12/2023
60.54
-0.20
565,300 60.73 61.22 60.44 175,100 50,900 7.7
#48 19/12/2023
60.73
0.68
528,200 60.05 61.02 60.05 381,800 206,100 10.9
#49 18/12/2023
60.05
-1.27
591,300 61.32 61.41 59.85 51,000 145,900 -5.9
#50 15/12/2023
61.32
-0.20
844,700 61.51 62.10 61.32 186,020 68,200 7.5
#51 14/12/2023
61.51
-0.98
427,100 62.49 63.37 61.51 36,000 98,353 -4.0
#52 13/12/2023
62.49
-0.98
745,900 63.46 64.25 62.49 129,700 293,861 -10.6
#53 12/12/2023
63.46
-0.49
360,800 63.95 64.34 63.37 16,500 44,600 -1.8
#54 11/12/2023
63.95
-0.10
383,500 64.05 64.54 63.56 18,100 101,464 -5.5
#55 08/12/2023
64.05
0
555,900 64.05 64.44 63.56 14,900 16,200 -0.1
#56 07/12/2023
64.05
0.39
626,200 63.66 64.34 63.46 0 0 0
#57 06/12/2023
63.66
1.17
288,500 62.49 63.76 62.49 130,300 25,060 6.8
#58 05/12/2023
62.49
-0.68
401,700 63.17 63.95 62.49 28,300 151,600 -8.0
#59 04/12/2023
63.17
-0.29
552,500 63.46 64.34 62.68 56,400 240,300 -11.9
#60 01/12/2023
63.46
0
288,000 63.46 63.66 62.59 24,300 51,900 -1.8
#61 30/11/2023
63.46
-1.17
549,900 64.64 64.83 63.46 83,900 172,208 -5.8
#62 29/11/2023
64.64
1.27
770,200 63.37 65.22 62.68 466,574 21,800 29.3
#63 28/11/2023
63.37
0.59
497,100 62.78 63.37 61.90 199,900 97,600 6.6
#64 27/11/2023
62.78
1.27
946,000 61.51 62.88 60.93 422,101 49,100 23.8
#65 24/11/2023
61.51
2.54
764,100 58.97 61.51 59.07 493,300 103,900 24.0
#66 23/11/2023
58.97
-3.03
617,600 62.00 62.39 58.97 14,200 117,200 -6.5
#67 22/11/2023
62.00
0.39
474,900 61.61 62.39 61.61 184,640 103,500 5.2
#68 21/11/2023
61.61
0.10
563,600 61.51 62.29 61.41 254,640 380,500 -8.0
#69 20/11/2023
61.51
-0.68
659,500 62.20 62.20 61.02 75,700 105,600 -1.9
#70 17/11/2023
62.20
-0.49
978,300 62.68 63.86 61.90 21,100 252,000 -14.8
#71 16/11/2023
62.68
0.98
740,900 61.71 63.07 61.71 217,700 248,800 -2.0
#72 15/11/2023
61.71
1.17
1,323,600 60.54 62.98 61.61 269,600 703,300 -27.7
#73 14/11/2023
60.54
0.68
734,800 59.85 61.80 60.24 113,900 472,200 -22.3
#74 13/11/2023
59.85
-1.07
573,500 60.93 62.00 59.66 55,700 293,312 -4.2
#75 10/11/2023
60.93
-1.46
740,700 62.39 62.39 60.83 56,300 244,200 -4.2
#76 09/11/2023
62.39
-1.17
1,035,500 63.56 64.25 62.10 69,400 550,300 -4.2
#77 08/11/2023
63.56
0
924,800 63.56 63.95 61.12 95,600 518,406 -4.2
#78 07/11/2023
63.56
-1.07
441,800 64.64 65.22 63.37 110,100 75,400 2.3
#79 06/11/2023
64.64
2.25
571,800 62.39 64.64 62.39 234,800 64,400 11.2
#80 03/11/2023
62.39
2.44
745,600 59.95 63.17 59.95 223,100 176,900 -4.2
#81 02/11/2023
59.95
3.91
719,700 56.04 59.95 56.53 171,100 220,800 -4.2
#82 01/11/2023
56.04
0.68
735,700 55.36 56.43 53.60 215,530 405,120 -4.2
#83 31/10/2023
55.36
-4.00
840,800 59.36 59.56 55.36 198,650 339,000 -4.2
#84 30/10/2023
59.36
-2.25
379,900 61.61 61.61 59.36 122,000 151,950 -4.2
#85 27/10/2023
61.61
-3.03
997,300 64.64 64.64 60.63 148,750 317,370 -4.2
#86 26/10/2023
64.64
-2.93
389,100 67.57 67.57 64.44 110,900 59,700 3.4
#87 25/10/2023
67.57
0.10
223,500 67.47 68.05 66.88 127,500 29,200 -4.2
#88 24/10/2023
67.47
1.27
175,100 66.20 68.15 66.10 92,100 17,200 5.2
#89 23/10/2023
66.20
-2.15
315,200 68.35 68.35 66.20 46,400 145,200 -6.8
#90 20/10/2023
68.35
1.66
209,500 66.69 68.35 66.39 35,500 10,800 1.7
#91 19/10/2023
66.69
0
289,500 66.69 67.18 66.20 136,500 75,700 4.2
#92 18/10/2023
66.69
-1.56
511,400 68.25 68.25 65.91 104,700 3,700 6.9
#93 17/10/2023
68.25
-0.98
352,500 69.23 69.91 68.25 32,000 50,200 -1.3
#94 16/10/2023
69.23
0.78
664,200 68.44 70.10 68.44 183,100 150,800 2.3
#95 13/10/2023
68.44
1.17
605,600 67.27 68.74 66.59 255,900 272,500 -1.2
#96 12/10/2023
67.27
0.88
526,200 66.39 67.27 66.59 131,300 341,000 -14.4
#97 11/10/2023
66.39
-0.78
532,600 67.18 67.27 66.20 37,400 407,500 -25.2
#98 10/10/2023
67.18
0
596,000 67.18 68.15 66.39 76,900 390,600 -21.6
#99 09/10/2023
67.18
-0.78
438,200 67.96 68.15 67.18 133,000 262,000 -8.9
#100 06/10/2023
67.96
0.10
320,300 67.86 68.35 66.69 64,300 97,600 -2.3

Chính sách bảo mật | Điều khoản sử dụng |