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)
28/11/2019
99.48
 98,060 99.69 100.99 99.48 75,450 82,130 -1.5
27/11/2019
99.69
 53,280 99.48 101.21 99.48 36,580 42,980 -1.5
26/11/2019
99.48
 92,480 100.78 103.80 99.48 40,180 86,440 -10.7
25/11/2019
100.78
 29,020 101.64 103.76 100.43 7,460 23,470 -3.8
22/11/2019
101.64
 54,770 104.24 106.40 101.21 660 44,140 -10.3
21/11/2019
104.24
 85,540 106.53 108.34 104.24 77,310 106,790 -7.2
20/11/2019
106.53
 15,580 108.56 108.56 106.44 78,670 91,580 -3.2
19/11/2019
108.56
 9,030 109.43 110.29 108.56 2,520 7,780 -1.3
18/11/2019
109.43
 11,910 108.99 110.29 109.43 7,560 7,020 0.1
15/11/2019
108.99
 36,340 108.99 109.86 101.38 5,329,250 5,345,520 -4.0
14/11/2019
108.99
 29,190 108.99 110.25 108.34 1,460 25,810 -6.2
13/11/2019
108.99
 46,510 110.29 111.16 108.34 73,460 91,520 -4.6
12/11/2019
110.29
 16,160 110.33 111.59 110.29 4,310 12,060 -2.0
11/11/2019
110.33
 21,390 112.45 113.32 109.94 4,450 82,810 -20.3
08/11/2019
112.45
 41,090 112.45 113.32 112.45 36,290 23,020 3.5
07/11/2019
112.45
 34,130 112.45 113.40 112.02 201,720 204,160 -0.6
06/11/2019
112.45
 18,750 112.45 113.28 112.06 52,440 57,520 -1.3
05/11/2019
112.45
 13,210 112.45 112.97 112.37 72,610 74,230 -0.4
04/11/2019
112.45
 14,250 112.45 113.28 112.45 165,010 174,990 -2.6
01/11/2019
112.45
 20,980 112.67 113.28 112.45 4,870 4,480 0.1
31/10/2019
112.67
 26,250 112.89 113.45 112.67 180,680 181,040 -0.1
30/10/2019
112.89
 23,080 112.45 113.32 111.63 93,350 93,220 0.0
29/10/2019
112.45
 55,090 111.37 113.53 111.37 208,310 202,830 1.5
28/10/2019
111.37
 21,110 110.72 112.45 110.94 63,390 54,190 2.4
25/10/2019
110.72
 45,010 109.43 111.33 109.86 82,010 67,660 3.7
24/10/2019
109.43
 10,090 108.99 109.73 108.60 9,130 5,560 0.9
23/10/2019
108.99
 30,060 108.95 109.82 108.34 22,350 16,610 1.4
22/10/2019
108.95
 22,480 105.97 108.95 104.24 8,990 6,500 0.6
21/10/2019
105.97
 13,700 109.04 110.29 105.97 160 12,500 -3.0
18/10/2019
109.04
 9,610 109.43 111.16 109.04 2,350 6,510 -1.1
17/10/2019
109.43
 28,490 110.72 112.02 109.43 6,160 13,050 -1.8
16/10/2019
110.72
 11,950 111.07 112.02 110.68 9,430 4,810 1.2
15/10/2019
111.07
 9,930 111.80 111.80 110.64 6,550 9,260 -0.7
14/10/2019
111.80
 27,180 111.46 112.02 109.90 23,060 13,310 2.5
11/10/2019
111.46
 13,760 110.42 111.59 110.29 9,340 6,690 0.7
10/10/2019
110.42
 16,570 110.42 111.46 110.42 41,160 41,090 0.0
09/10/2019
110.42
 5,760 111.80 112.19 110.29 1,570 2,500 -0.2
08/10/2019
111.80
 4,820 112.45 113.32 111.80 51,420 52,810 -0.4
07/10/2019
112.45
 11,360 111.59 113.32 110.77 10 8,170 -2.1
04/10/2019
111.59
 17,620 113.32 114.36 105.40 1,590 4,910 -0.9
03/10/2019
113.32
 7,300 114.57 114.83 113.32 50 3,160 -0.8
02/10/2019
114.57
 7,540 113.32 114.62 113.32 2,350 4,000 -0.4
01/10/2019
113.32
 19,770 114.01 114.62 113.32 33,010 38,070 -1.3
30/09/2019
114.01
 8,130 115.26 115.48 113.97 1,150 5,390 -1.1
27/09/2019
115.26
 9,830 113.97 115.91 113.97 22,130 21,920 0.1
26/09/2019
113.97
 12,700 113.75 117.95 113.75 70 11,720 -3.1
25/09/2019
113.75
 28,430 113.75 118.08 113.75 60,130 58,240 0.5
24/09/2019
113.75
 21,610 114.88 116.35 113.75 18,100 16,590 0.4
23/09/2019
114.88
 5,610 115.48 116.22 113.36 3,250 730 0.7
20/09/2019
115.48
 24,960 114.66 115.87 114.62 21,110 13,140 2.1
19/09/2019
114.66
 23,710 114.75 114.75 113.32 11,730 12,600 -0.2
18/09/2019
114.75
 8,270 115.01 115.39 114.44 6,730 1,370 1.4
17/09/2019
115.01
 2,620 114.18 115.05 112.97 2,050 220 0.5
16/09/2019
114.18
 3,990 114.18 115.39 112.67 1,220 1,800 -0.2
13/09/2019
114.18
 22,160 112.97 114.18 112.67 17,520 5,870 3.0
12/09/2019
112.97
 8,240 113.53 113.66 112.89 6,670 1,000 1.5
11/09/2019
113.53
 12,590 113.75 115.01 113.32 11,850 11,280 0.1
10/09/2019
113.75
 7,410 115.05 115.48 113.32 5,300 6,160 -0.2
09/09/2019
115.05
 16,570 115.05 115.87 114.92 11,790 11,800 -0.0
06/09/2019
115.05
 8,150 115.05 115.48 114.44 49,910 50,750 -0.2
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
115.05
 20,760 113.32 115.91 113.97 40,660 38,580 0.6
04/09/2019
113.32
 65,880 117.15 118.05 113.32 39,550 59,040 -5.2
03/09/2019
117.15
 4,730 117.40 117.40 116.59 3,070 1,000 0.6
30/08/2019
117.40
 27,590 117.40 118.61 116.97 48,680 48,960 -0.1
29/08/2019
117.40
 36,440 116.97 118.05 117.19 34,810 32,910 0.5
28/08/2019
116.97
 3,430 116.16 118.56 116.07 3,100 10 0.8
27/08/2019
116.16
 58,130 117.58 117.83 116.16 40,210 54,910 -4.0
26/08/2019
117.58
 50,520 118.52 118.69 117.45 74,600 59,280 4.2
23/08/2019
118.52
 35,980 118.69 119.77 118.52 30,420 30,170 0.1
22/08/2019
118.69
 18,250 119.51 120.16 118.69 12,220 12,960 -0.2
21/08/2019
119.51
 8,310 118.91 119.55 118.05 52,070 53,130 -0.3
20/08/2019
118.91
 21,680 118.91 119.77 118.31 20,010 15,450 1.3
19/08/2019
118.91
 5,550 118.69 120.07 118.48 880 3,770 -0.8
16/08/2019
118.69
 78,780 122.56 122.56 118.69 15,580 69,990 -15.2
15/08/2019
122.56
 15,480 119.12 122.56 118.48 0 2,010 -0.6
14/08/2019
119.12
 29,000 119.12 119.90 118.69 21,050 22,400 -0.4
13/08/2019
119.12
 35,660 118.01 120.84 118.09 30,160 7,350 6.4
12/08/2019
118.01
 6,910 118.56 120.20 118.01 480 30 0.1
09/08/2019
118.56
 7,790 120.41 121.27 118.35 1,280 660 0.2
08/08/2019
120.41
 61,830 120.41 120.41 117.88 50,360 44,070 1.7
07/08/2019
120.41
 69,110 120.07 120.41 117.83 60,070 61,090 -0.3
06/08/2019
120.07
 15,520 120.50 121.15 118.99 31,350 30,650 0.2
05/08/2019
120.50
 13,480 120.41 121.23 119.25 29,290 24,380 1.4
02/08/2019
120.41
 33,700 121.06 121.06 119.55 22,910 8,820 3.9
01/08/2019
121.06
 16,600 119.98 121.06 119.04 10,330 770 2.7
31/07/2019
119.98
 46,980 120.84 121.27 119.98 42,170 28,590 3.8
30/07/2019
120.84
 27,200 119.55 121.23 119.77 21,870 9,650 3.4
29/07/2019
119.55
 30,020 119.94 121.27 119.55 9,040 10,940 -0.5
26/07/2019
119.94
 15,060 121.70 122.35 119.21 32,540 32,360 0.1
25/07/2019
121.70
 20,380 119.34 121.70 119.34 17,530 10,680 1.9
24/07/2019
119.34
 55,700 119.25 120.84 118.69 79,750 80,740 -0.3
23/07/2019
119.25
 6,900 119.21 120.41 119.21 4,110 3,880 0.1
22/07/2019
119.21
 28,670 119.17 120.84 118.91 25,230 16,970 2.3
19/07/2019
119.17
 20,120 122.13 122.56 119.17 8,270 17,750 -2.6
18/07/2019
122.13
 45,670 122.99 122.99 120.84 39,000 3,560 10.1
17/07/2019
122.99
 43,080 122.56 123.42 121.49 34,750 34,870 -0.0
16/07/2019
122.56
 7,260 121.27 122.56 121.27 95,960 95,950 0.0
15/07/2019
121.27
 37,440 124.28 124.67 121.27 51,460 58,080 -1.8
12/07/2019
124.28
 20,990 122.99 125.14 122.99 68,050 51,530 4.8
11/07/2019
122.99
 37,210 122.56 123.42 121.32 82,180 66,480 4.5

Chính sách bảo mật | Điều khoản sử dụng |