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

57.40
0.90
(1.59%)
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
(2024-08-20) 		-1.50 -2.59% 15,646,800 -560,784 -32.1
55.30
58
56.50
2 tháng
(2024-07-22) 		0.80 1.44% 33,494,900 -1,406,167 -76.8
52
58
56.50
3 tháng
(2024-06-21) 		-2.98 -5.02% 51,173,400 -4,235,013 -240.3
52
59.48
56.50
6 tháng
(2024-03-25) 		1.37 2.48% 124,881,400 -2,717,315 -134.0
50.78
65.67
56.50
12 tháng
(2023-09-25) 		-15.27 -21.28% 223,102,000 -19,458,662 -1,132.2
50.78
71.77
56.50
24 tháng
(2022-09-30) 		-28.35 -33.42% 267,735,900 -24,876,722 -1,944.8
50.78
91.76
56.50
36 tháng
(2021-10-05) 		-15.53 -21.56% 304,924,800 -24,650,682 -1,800.1
50.78
91.76
56.50
60 tháng
(2019-10-16) 		-54.22 -48.97% 365,551,310 -28,652,448 -2,488.2
50.78
112.89
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
84.59
 152,640 85.34 85.34 83.71 111,740 26,900 16.3
19/11/2020
85.34
 224,980 80.89 85.34 81.07 123,040 49,970 13.6
18/11/2020
80.89
 167,810 80.27 81.73 80.27 109,310 107,430 0.4
17/11/2020
80.27
 185,660 80.10 81.11 80.05 5,340 145,260 -25.5
16/11/2020
80.10
 203,680 81.51 82.39 80.10 24,400 107,240 -15.2
13/11/2020
81.51
 42,160 80.80 81.51 80.63 20,520 3,480 3.1
12/11/2020
80.80
 36,230 80.10 81.02 80.10 16,450 6,120 1.9
11/11/2020
80.10
 93,800 80.19 81.07 80.05 12,080 52,720 -7.4
10/11/2020
80.19
 113,900 80.94 81.73 80.19 80,230 53,610 4.9
09/11/2020
80.94
 98,730 81.11 81.73 80.85 183,130 210,440 -5.0
06/11/2020
81.11
 71,100 81.29 81.51 81.11 59,860 46,550 2.5
05/11/2020
81.29
 45,060 81.73 82.08 81.29 13,010 18,630 -1.0
04/11/2020
81.73
 59,300 81.73 82.04 81.46 37,770 23,920 2.6
03/11/2020
81.73
 79,990 81.73 81.95 81.07 146,820 168,120 -3.9
02/11/2020
81.73
 83,850 81.20 81.91 77.54 52,990 35,940 3.2
30/10/2020
81.20
 64,260 81.29 81.95 81.11 42,790 42,370 0.1
29/10/2020
81.29
 98,050 81.29 81.86 80.45 42,890 31,720 2.1
28/10/2020
81.29
 106,000 81.55 81.95 81.07 74,080 67,780 1.2
27/10/2020
81.55
 40,620 81.51 82.30 81.38 10,050 17,860 -1.4
26/10/2020
81.51
 88,480 81.86 83.05 81.51 3,280 17,870 -2.7
23/10/2020
81.86
 179,100 81.51 82.17 81.51 146,260 211,220 -12.1
22/10/2020
81.51
 34,260 81.82 82.39 81.38 5,960 18,860 -2.4
21/10/2020
81.82
 86,940 81.77 83.27 81.55 35,900 48,680 -2.4
20/10/2020
81.77
 153,360 82.70 82.70 81.51 140,970 161,260 -3.7
19/10/2020
82.70
 125,140 83.05 83.05 82.43 195,120 193,250 0.5
16/10/2020
83.05
 129,690 83.71 84.33 83.05 95,830 145,370 -8.9
15/10/2020
83.71
 168,860 83.71 84.81 83.05 114,390 416,950 -56.0
14/10/2020
83.71
 119,830 81.07 86.31 81.07 26,640,220 26,644,140 -0.7
13/10/2020
81.07
 234,100 82.87 84.11 80.63 34,360 15,140 3.6
12/10/2020
82.87
 237,110 85.03 86.27 82.87 186,030 208,840 -4.5
09/10/2020
85.03
 120,760 82.83 85.03 82.65 74,810 79,450 -0.9
08/10/2020
82.83
 46,140 83.71 83.71 82.83 24,540 6,720 3.4
07/10/2020
83.71
 64,920 82.08 83.71 81.95 36,470 5,000 5.9
06/10/2020
82.08
 55,370 81.29 82.30 81.33 46,720 23,250 4.4
05/10/2020
81.29
 74,270 81.29 81.95 81.29 49,040 50,400 -0.2
02/10/2020
81.29
 45,510 81.29 81.46 80.85 27,650 11,070 3.1
01/10/2020
81.29
 22,330 80.76 81.55 80.76 108,880 103,870 0.9
30/09/2020
80.76
 149,060 81.51 81.73 80.23 89,490 90,920 -0.3
29/09/2020
81.51
 132,450 82.83 82.92 81.51 17,060 55,560 -7.2
28/09/2020
82.83
 80,960 82.39 82.83 82.39 45,530 52,850 -1.4
25/09/2020
82.39
 143,900 82.39 83.05 82.39 95,600 110,590 -2.8
24/09/2020
82.39
 70,830 83.71 83.89 82.39 103,840 134,680 -5.8
23/09/2020
83.71
 35,640 83.27 84.46 83.49 870 22,610 -4.1
22/09/2020
83.27
 149,610 83.71 84.77 83.27 75,640 104,500 -5.4
21/09/2020
83.71
 99,530 83.18 84.50 83.40 124,000 149,250 -4.8

Chính sách bảo mật | Điều khoản sử dụng |