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)
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
10/02/2020
84.34
 69,570 84.34 86.07 84.34 160,110 140,880 3.8
07/02/2020
84.34
 47,950 82.18 86.07 82.61 242,080 226,080 3.2
06/02/2020
82.18
 165,080 83.91 86.07 81.87 270,550 320,470 -9.5
05/02/2020
83.91
 43,870 87.80 87.80 83.91 1,317,240 1,320,890 -0.7
04/02/2020
87.80
 167,140 90.35 90.35 86.50 133,590 152,860 -3.9
03/02/2020
90.35
 16,880 91.69 91.69 85.29 6,450 12,330 -1.2
31/01/2020
91.69
 24,730 94.29 97.57 88.23 8,540 18,290 -2.1
30/01/2020
94.29
 38,140 100.56 100.56 94.29 6,010 28,770 -5.1
22/01/2020
100.56
 11,510 100.78 102.07 99.95 37,660 36,280 0.3
21/01/2020
100.78
 52,160 102.07 102.07 100.78 112,020 109,650 0.6
20/01/2020
102.07
 17,170 101.42 102.07 100.78 12,610 6,030 1.5
17/01/2020
101.42
 12,580 100.91 101.42 100.78 11,760 3,010 2.0
16/01/2020
100.91
 9,270 101.21 101.60 100.78 6,350 6,200 0.0
15/01/2020
101.21
 22,540 100.78 101.42 100.78 19,650 5,280 3.4
14/01/2020
100.78
 9,340 101.16 101.16 100.34 8,690 7,800 0.2
13/01/2020
101.16
 22,590 100.99 101.77 100.99 20,760 1,000 4.6
10/01/2020
100.99
 55,770 98.18 101.42 98.18 80,840 37,440 10.1
09/01/2020
98.18
 54,030 96.54 98.57 95.59 144,550 106,000 8.8
08/01/2020
96.54
 30,610 96.88 97.10 96.28 15,860 2,480 3.0
07/01/2020
96.88
 15,580 96.80 97.27 96.28 130,730 122,100 1.9
06/01/2020
96.80
 35,850 97.14 97.14 96.23 306,770 296,220 2.4
03/01/2020
97.14
 17,590 96.88 98.18 96.88 10,780 3,020 1.8
02/01/2020
96.88
 28,600 98.61 98.61 96.88 1,220 14,650 -3.0
31/12/2019
98.61
 42,900 99.48 99.48 96.88 40 18,000 -4.0
30/12/2019
99.48
 40,760 99.69 100.56 97.53 8,590 17,620 -2.1
27/12/2019
99.69
 36,340 100.95 100.95 99.69 350 30,790 -7.1
26/12/2019
100.95
 24,610 100.56 100.99 99.91 750 16,090 -3.6
25/12/2019
100.56
 54,260 100.78 101.51 100.56 43,840 70,340 -6.2
24/12/2019
100.78
 25,400 101.47 101.68 100.78 8,590 17,620 -2.1
23/12/2019
101.47
 21,230 101.25 101.90 101.38 2,200 16,760 -3.4
20/12/2019
101.25
 51,830 100.78 101.51 100.82 87,340 95,200 -1.8
19/12/2019
100.78
 13,440 100.78 101.64 100.78 10,920 0 2.5
18/12/2019
100.78
 35,670 100.78 101.29 100.56 15,740 20,060 -1.0
17/12/2019
100.78
 24,430 100.78 101.73 100.78 138,770 136,680 0.5
16/12/2019
100.78
 6,630 100.86 101.64 100.78 2,010 2,790 -0.2
13/12/2019
100.86
 10,640 100.86 102.03 100.86 5,910 5,900 0.0
12/12/2019
100.86
 15,830 100.82 102.25 100.86 5,720 9,570 -0.9
11/12/2019
100.82
 7,160 100.82 101.99 100.78 59,130 61,510 -0.6
10/12/2019
100.82
 26,330 101.99 102.03 100.82 55,710 48,320 1.7
09/12/2019
101.99
 38,170 100.78 102.72 101.25 126,160 136,240 -2.4
06/12/2019
100.78
 33,170 100.26 102.07 100.13 64,120 63,120 0.2
05/12/2019
100.26
 18,480 99.78 100.47 99.91 92,650 87,310 1.2
04/12/2019
99.78
 32,870 99.09 100.30 98.66 291,940 302,390 -2.4
03/12/2019
99.09
 21,660 99.05 99.69 98.61 92,750 97,730 -1.1
02/12/2019
99.05
 22,650 97.75 99.48 97.75 16,570 4,390 2.8

Chính sách bảo mật | Điều khoản sử dụng |