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)
18/09/2020
83.18
 45,640 82.92 83.93 82.92 182,570 331,380 -28.1
17/09/2020
82.92
 101,220 82.92 83.67 82.92 22,890 76,810 -10.2
16/09/2020
82.92
 43,570 82.92 84.15 82.92 1,110 32,300 -5.9
15/09/2020
82.92
 36,360 82.92 84.15 82.92 7,690 18,750 -2.1
14/09/2020
82.92
 49,050 82.83 83.49 82.39 2,440 14,300 -2.2
11/09/2020
82.83
 62,980 83.27 84.11 82.83 28,760 50,830 -4.1
10/09/2020
83.27
 79,060 83.71 84.59 83.27 70,510 95,710 -4.8
09/09/2020
83.71
 123,070 84.24 84.24 82.83 62,060 50,030 2.3
08/09/2020
84.24
 106,590 84.68 85.03 83.71 72,290 26,720 8.8
07/09/2020
84.68
 188,280 84.68 86.36 84.68 54,350 62,160 -1.4
04/09/2020
84.68
 140,040 85.39 86.13 84.42 83,180 56,930 5.1
03/09/2020
85.39
 148,770 83.71 85.78 84.28 155,910 156,040 0.0
01/09/2020
83.71
 131,710 84.37 85.47 83.71 6,490 70,610 -12.2
31/08/2020
84.37
 271,460 80.19 84.99 80.67 39,080 92,090 -10.1
28/08/2020
80.19
 97,130 80.63 81.95 80.19 46,190 109,840 -11.7
27/08/2020
80.63
 76,590 81.16 81.95 80.63 49,160 44,000 1.0
26/08/2020
81.16
 88,320 82.17 82.83 81.16 88,070 41,710 8.7
25/08/2020
82.17
 134,910 80.63 82.87 80.63 64,540 54,080 1.9
24/08/2020
80.63
 96,690 79.13 81.07 79.35 62,900 37,220 4.7
21/08/2020
79.13
 110,610 79.13 80.14 79.13 60,910 63,100 -0.4
20/08/2020
79.13
 117,630 79.57 80.19 79.13 72,330 68,950 0.6
19/08/2020
79.57
 76,720 79.57 80.32 79.48 7,360 40,800 -6.0
18/08/2020
79.57
 67,930 80.98 81.07 79.31 207,620 225,120 -3.2
17/08/2020
80.98
 91,080 81.51 81.51 79.57 44,550 6,840 6.9
14/08/2020
81.51
 242,070 80.63 83.23 80.19 219,690 104,760 21.4
13/08/2020
80.63
 72,580 78.82 81.07 79.61 23,280 20,010 0.6
12/08/2020
78.82
 138,750 78.64 79.53 78.64 62,840 57,080 1.0
11/08/2020
78.64
 147,070 79.26 79.70 78.03 51,320 23,770 4.9
10/08/2020
79.26
 151,620 81.07 81.95 79.26 29,210 23,100 1.1
07/08/2020
81.07
 160,550 80.41 81.29 79.31 94,710 12,150 15.1
06/08/2020
80.41
 213,840 77.54 80.85 77.98 24,080 28,010 -0.8
05/08/2020
77.54
 298,550 75.43 79.75 75.60 416,640 473,070 -10.0
04/08/2020
75.43
 242,370 74.46 76.18 74.46 141,860 528,380 -66.1
03/08/2020
74.46
 163,920 74.02 75.74 74.02 298,490 411,900 -19.2
31/07/2020
74.02
 201,570 74.94 75.78 73.14 116,710 244,570 -21.7
30/07/2020
74.94
 81,480 75.34 76.88 74.46 309,220 292,760 3.4
29/07/2020
75.34
 219,800 79.31 80.58 75.34 124,200 107,740 3.4
28/07/2020
79.31
 237,000 76.22 81.51 74.02 163,210 124,350 6.9
27/07/2020
76.22
 236,260 79.79 79.79 74.24 296,350 228,920 11.6
24/07/2020
79.79
 235,580 82.74 82.74 78.91 181,620 126,640 10.0
23/07/2020
82.74
 137,160 83.76 83.76 82.48 64,220 39,710 4.6
22/07/2020
83.76
 106,850 83.84 84.99 83.76 37,500 51,190 -2.6
21/07/2020
83.84
 73,700 84.15 85.65 83.71 44,190 34,380 1.9
20/07/2020
84.15
 129,850 84.59 85.47 83.93 128,090 92,720 6.8
17/07/2020
84.59
 89,590 85.03 86.80 84.37 58,430 82,700 -4.7
16/07/2020
85.03
 358,550 84.37 85.03 83.71 197,320 258,620 -11.8
15/07/2020
84.37
 258,700 85.91 89.00 84.37 97,430 168,500 -13.9
14/07/2020
85.91
 180,690 88.12 88.12 84.15 34,150 64,120 -5.9
13/07/2020
88.12
 150,810 90.76 92.44 88.12 38,530 52,170 -2.7
10/07/2020
90.76
 190,990 90.32 95.17 89.88 45,280 138,020 -19.4
09/07/2020
90.32
 285,960 85.03 90.98 85.87 83,620 189,690 -21.9
08/07/2020
85.03
 357,430 81.55 85.34 79.92 181,330 193,610 -2.4
07/07/2020
81.55
 244,640 79.53 83.09 80.63 208,980 215,280 -1.2
06/07/2020
79.53
 146,350 77.10 80.19 78.34 107,110 132,190 -4.5
03/07/2020
77.10
 200,340 73.53 77.50 72.70 94,450 84,200 1.7
02/07/2020
73.53
 46,960 71.82 73.58 71.60 183,040 173,340 1.6
01/07/2020
71.82
 58,620 69.17 72.70 68.73 42,380 23,790 3.0
30/06/2020
69.17
 62,530 70.71 72.26 69.17 221,200 189,230 5.3
29/06/2020
70.71
 59,040 72.61 72.61 70.71 221,200 189,230 5.3
26/06/2020
72.61
 78,810 70.49 72.83 70.49 221,200 189,230 5.3
25/06/2020
70.49
 56,510 70.49 72.26 70.05 31,330 29,970 0.2
24/06/2020
70.49
 82,380 72.26 73.14 70.49 28,850 56,710 -4.5
23/06/2020
72.26
 38,700 73.14 73.62 72.26 68,690 81,160 -2.1
22/06/2020
73.14
 52,660 73.27 74.46 73.14 253,860 283,370 -4.9
19/06/2020
73.27
 26,650 73.27 74.46 73.27 27,100 34,270 -1.2
18/06/2020
73.27
 24,530 73.18 74.64 73.14 9,400 18,390 -1.5
17/06/2020
73.18
 37,500 73.18 76.57 73.18 6,710 17,300 -1.8
16/06/2020
73.18
 62,570 73.14 76.18 73.14 14,490 25,900 -1.9
15/06/2020
73.14
 39,640 75.78 77.10 72.92 13,690 25,640 -2.0
12/06/2020
75.78
 95,400 77.98 78.34 75.38 28,820 33,690 -0.8
11/06/2020
77.98
 61,230 78.42 79.53 77.98 133,790 114,730 3.4
10/06/2020
78.42
 44,990 78.73 79.31 78.20 80,720 84,070 -0.6
09/06/2020
78.73
 54,360 80.19 80.50 78.42 15,030 35,730 -3.7
08/06/2020
80.19
 98,910 78.87 80.85 78.87 60,540 58,730 0.3
05/06/2020
78.87
 26,270 78.87 80.14 78.87 5,860 8,190 -0.4
04/06/2020
78.87
 51,660 79.31 80.63 78.87 63,450 55,660 1.4
03/06/2020
79.31
 54,700 80.63 81.51 79.31 30,010 20,000 1.8
02/06/2020
80.63
 144,460 78.29 83.27 78.29 132,290 118,350 2.5
01/06/2020
78.29
 86,810 77.72 80.19 77.23 55,230 30,300 4.5
29/05/2020
77.72
 61,380 77.19 77.98 76.66 36,050 6,920 5.1
28/05/2020
77.19
 73,990 77.19 78.07 76.22 101,030 53,030 8.5
27/05/2020
77.19
 72,140 77.23 77.54 77.10 101,450 75,100 4.6
26/05/2020
77.23
 97,860 77.10 78.87 76.88 122,980 92,660 5.3
25/05/2020
77.10
 59,220 76.66 77.59 76.22 17,520 3,700 2.4
22/05/2020
76.66
 45,220 77.54 77.54 76.22 13,310 8,380 0.9
21/05/2020
77.54
 128,710 76.00 78.42 76.22 130,480 179,670 -8.6
20/05/2020
76.00
 60,740 75.78 77.10 76.00 30,870 42,300 -2.0
19/05/2020
75.78
 181,100 76.22 77.98 75.78 190,360 195,300 -0.8
18/05/2020
76.22
 111,480 75.87 76.66 75.91 193,780 170,560 4.0
15/05/2020
75.87
 58,620 75.87 77.10 75.87 105,230 74,700 5.3
14/05/2020
75.87
 45,790 75.78 76.22 75.34 108,460 82,030 4.5
13/05/2020
75.78
 115,740 76.44 76.66 73.14 79,240 67,410 2.1
12/05/2020
76.44
 59,110 76.27 77.15 76.22 30,710 11,340 3.4
11/05/2020
76.27
 111,670 75.78 77.54 74.46 89,800 92,330 -0.4
08/05/2020
75.78
 245,530 74.46 79.31 74.90 146,030 215,770 -12.2
07/05/2020
74.46
 63,680 69.61 74.46 70.49 29,210 2,620 4.4
06/05/2020
69.61
 86,530 66.84 71.29 66.97 14,960 45,830 -4.9
05/05/2020
66.84
 117,620 68.29 68.29 66.48 50,850 81,990 -4.7
04/05/2020
68.29
 198,030 71.82 72.04 68.29 781,150 804,500 -3.7
29/04/2020
71.82
 146,240 74.90 77.10 71.82 77,930 97,240 -3.2

Chính sách bảo mật | Điều khoản sử dụng |