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

55.80
0.40
(0.72%)
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)
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
10/07/2019
122.56
 28,070 120.84 123.38 120.41 379,060 365,650 3.8
09/07/2019
120.84
 65,350 120.84 120.84 119.12 53,820 38,160 4.4
08/07/2019
120.84
 70,050 120.41 121.19 119.17 152,840 127,820 7.0
05/07/2019
120.41
 21,150 119.98 120.41 118.69 13,900 12,200 0.5
04/07/2019
119.98
 31,530 118.69 119.98 118.26 2,130 9,750 -2.1
03/07/2019
118.69
 27,280 118.35 119.12 118.26 63,490 52,210 3.1
02/07/2019
118.35
 9,480 119.51 120.33 118.31 5,310 6,490 -0.3
01/07/2019
119.51
 17,170 118.26 119.98 118.74 12,490 6,810 1.6
28/06/2019
118.26
 22,590 116.97 120.41 116.16 4,510 8,840 -1.2
27/06/2019
116.97
 39,120 121.27 121.27 116.97 25,470 34,470 -2.4
26/06/2019
121.27
 15,730 121.19 122.56 118.69 65,610 63,920 0.5
25/06/2019
121.19
 39,550 120.84 121.19 119.55 114,370 108,240 1.7
24/06/2019
120.84
 16,480 119.55 120.84 119.55 10,830 21,530 -3.0
21/06/2019
119.55
 9,220 118.26 120.80 118.26 27,040 26,690 0.1
20/06/2019
118.26
 76,630 118.48 121.92 115.68 73,830 53,460 5.7
19/06/2019
118.48
 19,130 117.40 118.48 116.63 38,010 25,090 3.5
18/06/2019
117.40
 4,510 117.40 117.40 114.61 51,450 50,000 0.4
17/06/2019
117.40
 37,450 117.40 117.40 114.82 111,200 86,100 6.8
14/06/2019
117.40
 13,550 117.83 117.83 114.78 151,690 146,900 1.3
13/06/2019
117.83
 12,580 117.83 118.05 116.54 6,170 2,530 1.0
12/06/2019
117.83
 77,400 118.69 118.69 114.82 29,920 63,890 -9.2
11/06/2019
118.69
 45,180 121.19 121.19 118.69 11,330 38,320 -7.5
10/06/2019
121.19
 105,770 118.87 121.23 118.69 69,820 86,360 -4.6
07/06/2019
118.87
 40,580 117.83 118.91 115.86 17,310 24,960 -2.1
06/06/2019
117.83
 35,900 117.83 118.26 115.25 66,250 64,570 0.4
05/06/2019
117.83
 28,210 117.40 120.41 115.47 6,070 20,340 -3.9
04/06/2019
117.40
 30,160 116.11 117.40 114.01 20,620 14,810 1.6
03/06/2019
116.11
 98,360 114.82 117.83 110.52 624,090 635,250 -3.0
31/05/2019
114.82
 8,830 113.32 114.82 111.86 6,340 1,280 1.3
30/05/2019
113.32
 21,680 111.94 114.82 110.09 102,250 110,110 -2.1
29/05/2019
111.94
 13,900 111.81 113.10 111.34 101,110 100,470 0.2
28/05/2019
111.81
 28,730 113.96 113.96 111.81 147,440 108,630 10.4
27/05/2019
113.96
 20,920 112.33 113.96 111.81 16,480 6,680 2.6
24/05/2019
112.33
 37,100 112.29 113.49 111.86 12,860 4,370 2.2
23/05/2019
112.29
 14,780 113.40 113.40 111.81 110,110 106,080 1.1
22/05/2019
113.40
 24,670 113.40 113.40 112.11 45,010 30,690 3.8
21/05/2019
113.40
 17,760 113.10 113.53 111.94 83,570 75,590 2.1
20/05/2019
113.10
 30,630 110.52 113.96 108.37 730,660 793,840 -16.5
17/05/2019
110.52
 31,530 105.36 110.95 106.44 26,480 19,330 1.8
16/05/2019
105.36
 20,320 108.80 109.45 105.36 1,200 7,600 -1.6
15/05/2019
108.80
 108,360 108.80 110.78 108.37 100,900 99,480 0.4
14/05/2019
108.80
 15,220 106.65 111.38 105.41 193,650 192,500 0.3
13/05/2019
106.65
 15,300 106.65 108.37 106.65 152,960 154,210 -0.3
10/05/2019
106.65
 23,230 105.79 107.25 104.50 170,000 174,230 -1.1
09/05/2019
105.79
 20,630 104.16 106.18 103.00 347,940 349,840 -0.5
08/05/2019
104.16
 28,490 103.90 104.50 103.21 149,160 148,820 0.1
07/05/2019
103.90
 7,320 103.43 104.50 102.87 166,520 160,140 1.5
06/05/2019
103.43
 20,240 104.80 104.80 102.48 218,800 200,590 4.4
03/05/2019
104.80
 80,940 104.80 104.85 103.08 77,880 3,560 18.1
02/05/2019
104.80
 48,200 102.87 104.93 102.87 342,820 314,660 6.8
26/04/2019
102.87
 27,270 102.78 104.07 101.10 56,070 10,000 11.0
25/04/2019
102.78
 43,550 103.21 103.26 101.71 10,270 10,040 0.1
24/04/2019
103.21
 49,760 103.43 104.07 102.87 94,910 50,000 10.8
23/04/2019
103.43
 23,410 104.50 104.50 102.57 13,300 11,810 0.4

Chính sách bảo mật | Điều khoản sử dụng |