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

57
0.50
(0.88%)
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)
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
22/04/2019
104.50
 18,000 103.43 104.50 101.71 3,530 2,190 0.3
19/04/2019
103.43
 8,170 99.34 104.50 101.96 100 1,090 -0.2
18/04/2019
99.34
 41,150 106.14 106.22 99.34 110,820 98,510 3.0
17/04/2019
106.14
 12,340 105.88 106.44 104.98 172,390 166,770 1.4
16/04/2019
105.88
 13,250 105.02 106.22 103.73 188,430 179,100 2.3
12/04/2019
105.02
 5,890 106.44 106.87 105.02 100,230 100,350 -0.0
11/04/2019
106.44
 32,940 106.22 107.43 103.73 142,970 142,770 0.0
10/04/2019
106.22
 39,630 105.41 107.08 103.26 31,300 190 7.6
09/04/2019
105.41
 22,770 107.25 107.25 105.41 594,910 584,500 2.6
08/04/2019
107.25
 2,390 106.65 107.47 106.65 135,870 135,790 0.0
05/04/2019
106.65
 13,040 107.43 107.81 106.27 85,480 85,000 0.1
04/04/2019
107.43
 38,740 106.18 107.86 105.84 20,440 20,110 0.1
03/04/2019
106.18
 1,200 105.79 106.91 105.53 50 240 -0.0
02/04/2019
105.79
 21,890 107.38 107.99 105.79 300 9,150 -2.2
01/04/2019
107.38
 23,050 107.38 107.68 106.44 12,000 840 2.8
29/03/2019
107.38
 122,590 107.51 108.33 106.22 104,350 78,420 6.5
28/03/2019
107.51
 8,320 107.86 107.86 106.48 42,940 43,710 -0.2
27/03/2019
107.86
 12,020 107.86 107.94 106.35 70 300 -0.1
26/03/2019
107.86
 41,590 107.00 107.90 106.31 6,150 30,460 -6.0
25/03/2019
107.00
 5,640 107.94 107.94 105.36 200 0 0.1
22/03/2019
107.94
 30,810 107.25 107.94 105.36 10,620 3,160 1.9
21/03/2019
107.25
 17,670 107.30 107.94 105.62 8,230 100 2.0
20/03/2019
107.30
 17,820 106.65 107.51 105.36 1,950 4,420 -0.6
19/03/2019
106.65
 37,320 105.41 107.30 105.41 86,620 80,700 1.5
18/03/2019
105.41
 75,530 109.15 109.15 105.41 18,130 68,960 -12.7
15/03/2019
109.15
 40,550 108.80 109.66 106.57 10,490 37,810 -6.9
14/03/2019
108.80
 26,120 109.66 110.74 108.37 22,960 11,960 2.8
13/03/2019
109.66
 54,140 108.37 110.95 101.02 43,960 4,550 9.9
12/03/2019
108.37
 42,620 105.36 108.63 105.23 15,040 2,370 3.1
11/03/2019
105.36
 20,340 105.36 105.92 103.90 9,750 650 2.2
08/03/2019
105.36
 29,050 103.69 105.36 103.64 78,960 67,490 2.8
07/03/2019
103.69
 25,340 104.89 104.89 103.43 14,400 4,890 2.3
06/03/2019
104.89
 22,910 104.72 105.36 103.21 405,050 405,290 -0.1
05/03/2019
104.72
 10,220 104.07 105.28 103.26 1,250 0 0.3
04/03/2019
104.07
 44,090 104.07 105.58 102.78 7,250 41,160 -8.3
01/03/2019
104.07
 31,250 103.21 105.79 101.62 58,000 55,540 0.6
28/02/2019
103.21
 31,930 106.44 106.44 103.21 22,300 24,850 -0.6
27/02/2019
106.44
 7,770 106.22 106.65 105.79 3,000 2,590 0.1
26/02/2019
106.22
 26,360 106.57 106.65 105.79 26,660 29,110 -0.6
25/02/2019
106.57
 31,140 106.22 106.57 105.79 0 14,750 -3.6
22/02/2019
106.22
 14,040 106.65 106.95 106.22 2,310 2,900 -0.1
21/02/2019
106.65
 24,550 104.93 106.65 104.93 12,680 610 3.0
20/02/2019
104.93
 39,420 103.64 104.93 102.78 24,280 45,430 -5.1
19/02/2019
103.64
 25,550 103.21 104.16 102.35 38,630 26,390 3.0
18/02/2019
103.21
 19,000 102.52 103.21 102.74 1,000 5,080 -1.0
15/02/2019
102.52
 48,220 102.35 103.13 101.96 31,970 39,120 -1.7

Chính sách bảo mật | Điều khoản sử dụng |