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

55.40
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
(2024-10-23) 		-0.60 -1.07% 9,252,300 -562,288 -30.5
55
56.80
55.40
2 tháng
(2024-09-23) 		-2 -3.48% 21,404,100 -137,688 -5.5
55
58.50
55.40
3 tháng
(2024-08-26) 		-1.30 -2.29% 34,812,600 -134,088 -5.4
55
58.50
55.40
6 tháng
(2024-05-27) 		-1.18 -2.09% 108,764,200 -27,693 11.6
52
65.67
55.40
12 tháng
(2023-11-28) 		-5.89 -9.61% 218,766,900 -15,436,740 -887.7
50.78
65.67
55.40
24 tháng
(2022-12-05) 		-27.02 -32.79% 281,306,800 -22,718,503 -1,705.2
50.78
91.76
55.40
36 tháng
(2021-12-08) 		-13.22 -19.26% 320,652,400 -23,099,560 -1,694.7
50.78
91.76
55.40
60 tháng
(2019-12-19) 		-45.38 -45.03% 385,783,520 -27,114,596 -2,343.7
50.78
102.07
55.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
76.29
 153,600 75.89 76.29 74.54 66,600 81,700 -2.5
16/04/2021
75.89
 165,300 77.05 77.05 75.39 65,100 45,100 3.4
15/04/2021
77.05
 159,000 77.50 78.45 76.96 65,800 89,600 -4.1
14/04/2021
77.50
 183,300 77.82 78.04 77.14 112,700 209,700 -16.7
13/04/2021
77.82
 173,200 78.54 79.21 77.68 305,000 334,100 -5.1
12/04/2021
78.54
 168,100 78.09 79.66 78.36 125,000 149,000 -4.2
09/04/2021
78.09
 183,000 78.09 78.67 78.09 112,600 172,400 -10.5
08/04/2021
78.09
 147,300 79.43 79.43 77.86 66,800 100,300 -5.8
07/04/2021
79.43
 127,000 79.88 79.88 78.98 213,300 199,700 2.4
06/04/2021
79.88
 172,400 80.55 80.78 78.36 33,200 147,000 -20.0
05/04/2021
80.55
 285,000 80.78 84.82 80.33 147,000 107,100 8.2
02/04/2021
80.78
 85,600 80.33 80.78 80.20 46,600 20,100 4.7
01/04/2021
80.33
 177,600 80.78 80.78 79.93 116,800 110,900 1.1
31/03/2021
80.78
 168,700 78.54 80.78 76.74 89,700 98,900 -1.6
30/03/2021
78.54
 100,000 77.77 78.76 77.41 32,200 74,100 -7.3
29/03/2021
77.77
 102,300 77.64 78.09 77.55 28,300 74,000 -7.9
26/03/2021
77.64
 108,500 78.54 78.54 77.41 23,100 47,100 -4.2
25/03/2021
78.54
 146,100 78.76 79.88 78.09 67,400 113,600 -8.1
24/03/2021
78.76
 50,400 79.88 79.88 78.40 25,300 15,800 1.7
23/03/2021
79.88
 41,900 80.33 80.33 78.67 800 22,600 -3.8
22/03/2021
80.33
 40,700 80.78 80.78 79.52 12,700 15,300 -0.5
19/03/2021
80.78
 75,100 81.05 81.05 79.43 32,400 43,600 -2.0
18/03/2021
81.05
 66,800 80.42 81.14 80.69 39,300 12,300 4.9
17/03/2021
80.42
 93,200 81.05 81.05 80.24 57,500 69,000 -2.1
16/03/2021
81.05
 91,200 79.43 81.14 79.34 54,500 6,900 8.5
15/03/2021
79.43
 114,100 79.88 79.97 79.21 77,500 62,600 2.6
12/03/2021
79.88
 65,900 78.98 79.88 79.21 101,600 98,500 0.5
11/03/2021
78.98
 193,500 77.77 79.21 78.09 98,700 152,400 -9.4
10/03/2021
77.77
 182,100 77.64 78.09 77.64 65,800 168,300 -17.8
09/03/2021
77.64
 167,500 78.54 78.76 77.41 37,200 138,100 -17.5
08/03/2021
78.54
 203,100 79.21 79.43 78.09 66,600 168,200 -17.8
05/03/2021
79.21
 178,600 79.88 79.88 78.76 97,000 157,800 -10.7
04/03/2021
79.88
 219,900 82.04 82.22 77.64 102,100 180,000 -13.9
03/03/2021
82.04
 103,200 83.20 83.20 81.90 217,900 252,400 -6.3
02/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2021
83.20
 105,500 83.61 83.92 81.27 52,500 79,500 -5.0
01/03/2021
83.61
 111,500 83.70 83.74 82.36 33,100 93,900 -11.3
26/02/2021
83.70
 62,100 83.47 83.70 82.54 41,500 43,700 -0.4
25/02/2021
83.47
 92,700 82.49 84.14 82.54 61,900 61,500 0.1
24/02/2021
82.49
 58,100 82.81 83.70 82.36 116,900 100,100 3.1
23/02/2021
82.81
 224,000 84.59 84.59 82.36 73,700 178,700 -19.6
22/02/2021
84.59
 101,100 85.34 85.34 83.74 75,700 79,700 -0.8
19/02/2021
85.34
 150,200 85.70 85.70 84.14 124,900 61,100 12.2
18/02/2021
85.70
 195,500 80.76 85.70 80.58 145,600 59,800 16.0
17/02/2021
80.76
 162,000 80.22 81.02 80.13 91,700 101,900 -1.9
09/02/2021
80.22
 129,900 77.46 80.53 77.46 66,700 34,300 5.8
08/02/2021
77.46
 141,100 80.98 81.83 76.57 62,400 87,600 -4.5
05/02/2021
80.98
 112,500 81.07 81.11 80.76 267,300 262,200 0.9
04/02/2021
81.07
 296,100 79.69 82.36 79.69 283,300 274,000 1.7
03/02/2021
79.69
 240,500 79.69 80.13 79.24 133,700 186,500 -9.4
02/02/2021
79.69
 459,900 77.02 80.13 79.02 540,700 533,500 1.3
01/02/2021
77.02
 109,000 71.99 77.02 77.02 107,800 112,300 -0.8
29/01/2021
71.99
 508,600 77.37 81.83 71.99 230,900 6,600 37.4
28/01/2021
77.37
 284,400 83.16 83.16 77.37 122,200 51,500 12.5
27/01/2021
83.16
 227,600 84.59 84.59 81.16 147,600 170,200 -4.2
26/01/2021
84.59
 227,400 86.37 86.37 82.81 144,000 174,300 -5.7
25/01/2021
86.37
 144,200 86.37 87.08 85.48 76,200 85,700 -1.8
22/01/2021
86.37
 131,000 86.37 86.68 85.88 76,200 77,900 -0.3
21/01/2021
86.37
 165,200 86.68 86.95 85.48 82,900 114,300 -6.1
20/01/2021
86.68
 226,800 85.92 86.68 84.59 1,215,260 1,180,660 6.7
19/01/2021
85.92
 134,700 89.22 89.22 83.25 183,730 233,230 -9.5
18/01/2021
89.22
 136,900 89.26 89.26 87.79 5,800 55,800 -9.9
15/01/2021
89.26
 229,500 91.26 91.44 89.04 6,200 119,400 -22.8
14/01/2021
91.26
 155,100 92.20 93.49 91.26 114,800 102,900 2.5
13/01/2021
92.20
 226,400 91.49 93.93 91.71 73,700 88,100 -3.0
12/01/2021
91.49
 192,900 90.06 91.71 90.15 60,200 114,600 -11.1
11/01/2021
90.06
 170,700 88.24 91.26 88.33 46,300 63,600 -3.5
08/01/2021
88.24
 152,900 88.06 88.99 88.06 73,100 92,000 -3.7
07/01/2021
88.06
 129,900 88.37 88.59 87.30 52,400 79,300 -5.3
06/01/2021
88.37
 164,600 88.59 88.59 86.81 57,800 84,600 -5.2
05/01/2021
88.59
 123,300 88.77 88.86 88.06 101,300 53,100 9.6
04/01/2021
88.77
 159,700 86.81 89.48 86.90 66,600 83,500 -3.2
31/12/2020
86.81
 146,100 89.04 89.35 86.81 57,900 49,190 1.8
30/12/2020
89.04
 97,540 88.99 89.84 88.50 43,540 40,250 0.7
29/12/2020
88.99
 80,630 87.75 89.93 87.48 53,710 5,100 9.9
28/12/2020
87.75
 111,170 88.15 88.64 87.48 8,390 60,240 -10.2
25/12/2020
88.15
 44,010 88.15 88.37 87.26 7,180 9,830 -0.5
24/12/2020
88.15
 71,760 87.70 88.82 86.81 43,880 12,380 6.2
23/12/2020
87.70
 94,860 88.82 89.04 87.70 49,010 54,580 -1.1
22/12/2020
88.82
 81,000 89.04 89.04 88.06 42,120 46,580 -0.9
21/12/2020
89.04
 47,370 89.84 89.88 88.64 35,860 22,740 2.6
18/12/2020
89.84
 105,530 88.15 89.93 87.48 57,720 55,430 0.5
17/12/2020
88.15
 206,620 88.64 89.93 82.45 68,290 54,900 2.7
16/12/2020
88.64
 29,800 88.59 90.33 88.59 27,320 34,360 -1.4
15/12/2020
88.59
 116,620 90.82 91.04 88.41 68,660 133,550 -12.9
14/12/2020
90.82
 53,970 91.13 91.13 90.37 85,450 63,290 4.5
11/12/2020
91.13
 48,840 88.19 91.13 88.19 30,640 8,120 4.6
10/12/2020
88.19
 61,250 89.26 90.51 88.19 10,710 5,380 1.1
09/12/2020
89.26
 102,350 91.71 91.71 89.04 77,430 105,620 -5.7
08/12/2020
91.71
 122,260 92.15 93.04 91.71 214,510 184,350 6.3
07/12/2020
92.15
 76,500 89.93 92.82 89.93 49,180 9,210 8.2
04/12/2020
89.93
 159,810 86.81 90.82 86.81 78,180 17,740 12.2
03/12/2020
86.81
 96,410 87.61 87.61 86.41 74,560 8,730 12.9
02/12/2020
87.61
 179,880 86.14 87.79 85.70 118,080 60,340 11.2
01/12/2020
86.14
 107,090 85.25 86.14 84.63 75,670 16,730 11.2
30/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2020
85.25
 189,880 85.25 85.92 84.59 199,900 177,400 4.3
27/11/2020
85.25
 62,480 85.91 86.58 85.17 223,270 224,310 -0.2
26/11/2020
85.91
 252,940 84.68 86.36 85.03 168,800 128,930 7.8
25/11/2020
84.68
 194,220 83.36 85.56 83.36 79,570 43,200 7.0
24/11/2020
83.36
 110,210 83.93 84.59 83.09 48,320 13,280 6.6
23/11/2020
83.93
 114,550 84.59 84.77 83.67 50,150 19,290 5.9

Chính sách bảo mật | Điều khoản sử dụng |