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

55.50
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)
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
28/04/2020
74.90
 73,210 79.31 79.31 74.90 44,270 45,840 -0.3
27/04/2020
79.31
 81,050 79.31 79.31 77.10 51,710 11,140 7.3
24/04/2020
79.31
 77,880 79.57 81.51 77.19 108,150 109,100 -0.2
23/04/2020
79.57
 119,240 77.10 82.35 78.73 58,650 65,260 -1.2
22/04/2020
77.10
 103,890 74.90 77.10 70.41 94,800 94,700 0.1
21/04/2020
74.90
 204,650 77.94 83.36 74.90 273,510 281,700 -1.3
20/04/2020
77.94
 108,760 72.87 77.94 74.06 33,670 14,120 3.4
17/04/2020
72.87
 128,300 69.44 74.02 72.70 56,460 85,720 0.6
16/04/2020
69.44
 158,280 67.41 71.90 67.41 68,770 102,940 -5.4
15/04/2020
67.41
 210,030 63.18 67.59 63.22 141,210 130,270 1.6
14/04/2020
63.18
 54,340 62.12 64.24 62.25 42,080 24,870 2.5
13/04/2020
62.12
 40,030 62.12 64.11 62.12 14,210 25,670 -1.6
10/04/2020
62.12
 33,310 61.68 64.72 61.68 102,170 120,140 -2.6
09/04/2020
61.68
 236,310 60.80 65.03 61.68 130,820 215,980 -12.5
08/04/2020
60.80
 86,700 60.36 62.78 59.92 50,880 54,120 -0.4
07/04/2020
60.36
 67,530 58.16 61.24 58.16 39,540 38,900 0.1
06/04/2020
58.16
 85,700 55.07 58.82 55.95 75,370 46,260 3.8
03/04/2020
55.07
 67,800 54.24 57.23 55.07 49,780 43,220 0.9
01/04/2020
54.24
 33,750 54.19 56.35 53.13 114,100 112,240 0.2
31/03/2020
54.19
 19,220 53.36 56.79 53.36 72,420 75,950 -0.4
30/03/2020
53.36
 24,210 57.10 57.28 53.13 109,210 105,770 0.4
27/03/2020
57.10
 145,570 55.07 58.29 55.07 118,080 67,460 6.6
26/03/2020
55.07
 188,080 52.87 55.78 52.87 352,720 292,610 7.5
25/03/2020
52.87
 137,910 50.89 54.19 51.06 84,350 107,730 -2.7
24/03/2020
50.89
 24,520 51.64 52.78 49.13 4,120 15,190 -1.3
23/03/2020
51.64
 38,230 55.51 55.51 51.64 215,730 231,180 -1.8
20/03/2020
55.51
 51,940 55.95 57.72 52.91 18,330 36,360 -2.3
19/03/2020
55.95
 40,740 59.92 60.80 55.95 30,180 23,710 0.9
18/03/2020
59.92
 49,230 62.17 64.28 59.92 30,180 23,710 0.9
17/03/2020
62.17
 25,320 66.09 66.09 62.12 6,170 16,310 -1.5
16/03/2020
66.09
 46,800 63.44 66.09 61.24 99,370 83,420 2.4
13/03/2020
63.44
 54,560 63.71 67.41 60.80 293,190 291,240 0.2
12/03/2020
63.71
 38,400 66.97 70.45 62.61 326,900 327,660 -0.1
11/03/2020
66.97
 73,120 68.42 70.49 66.97 279,820 243,500 5.7
10/03/2020
68.42
 39,620 68.42 70.45 66.53 201,910 203,730 -0.3
09/03/2020
68.42
 107,570 71.64 71.64 66.66 224,860 223,180 0.3
06/03/2020
71.64
 38,170 74.46 74.46 71.38 18,110 22,350 -0.7
05/03/2020
74.46
 65,380 74.46 74.90 74.46 63,510 50,500 2.2
04/03/2020
74.46
 30,310 74.90 75.08 74.02 53,390 48,950 0.7
03/03/2020
74.90
 129,270 74.90 76.00 74.46 284,980 293,040 -1.4
02/03/2020
74.90
 179,490 71.38 76.22 71.38 164,440 166,900 -0.4
28/02/2020
71.38
 76,910 76.31 76.31 71.38 74,800 92,450 -2.9
27/02/2020
76.31
 46,300 77.98 78.07 76.31 29,620 19,170 1.9
26/02/2020
77.98
 79,880 78.42 79.04 77.63 174,730 153,380 3.8
25/02/2020
78.42
 16,230 78.42 79.31 77.72 6,490 3,400 0.6
24/02/2020
78.42
 43,780 79.57 79.57 78.03 606,420 586,050 3.6
21/02/2020
79.57
 45,380 79.31 80.01 79.31 182,280 175,340 1.3
20/02/2020
79.31
 280,190 78.42 79.53 78.82 306,540 311,010 -0.8
19/02/2020
78.42
 105,560 78.42 79.31 77.10 208,230 235,220 -4.8
18/02/2020
78.42
 86,320 81.95 81.95 78.42 248,150 262,120 -2.5
17/02/2020
81.95
 31,460 83.62 83.71 81.95 193,290 197,390 -0.8
14/02/2020
83.62
 38,650 84.15 85.03 83.31 333,900 337,810 -0.7
13/02/2020: Cổ tức tiền mặt tỉ lệ: 35%
13/02/2020
84.15
 76,770 82.61 84.50 82.83 50,790 57,650 -1.3
12/02/2020
82.61
 57,410 83.91 84.73 82.61 318,450 333,830 -3.0
11/02/2020
83.91
 26,300 84.34 84.34 83.91 18,210 8,980 1.8

Chính sách bảo mật | Điều khoản sử dụng |