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

55.90
0.50
(0.90%)
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)
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
14/02/2019
102.35
 123,270 101.53 102.35 101.49 88,600 96,500 -1.9
13/02/2019
101.53
 118,000 102.27 102.31 101.15 163,500 170,380 -1.6
12/02/2019
102.27
 11,200 100.33 102.78 100.42 2,890 3,630 -0.2
11/02/2019
100.33
 42,810 100.20 100.72 99.51 26,900 38,580 -2.7
01/02/2019
100.20
 80,480 100.20 100.98 99.34 629,220 587,500 9.7
31/01/2019
100.20
 21,200 100.20 100.42 99.81 35,600 44,270 -2.0
30/01/2019
100.20
 36,010 100.20 100.98 99.64 68,990 67,220 0.4
29/01/2019
100.20
 18,620 100.20 100.85 99.38 8,100 7,630 0.1
28/01/2019
100.20
 24,370 100.20 100.98 99.34 8,050 8,780 -0.2
25/01/2019
100.20
 26,850 100.20 100.59 99.38 3,740 10,620 -1.6
24/01/2019
100.20
 35,920 100.55 101.06 99.77 21,620 31,970 -2.4
23/01/2019
100.55
 16,500 100.55 100.85 99.81 7,960 10,020 -0.5
22/01/2019
100.55
 14,570 100.85 101.06 99.99 8,060 9,110 -0.2
21/01/2019
100.85
 4,770 100.85 102.01 100.85 51,100 51,620 -0.1
18/01/2019
100.85
 14,340 100.85 102.09 100.80 5,530 10,760 -1.2
17/01/2019
100.85
 41,400 102.78 103.56 100.85 16,250 2,600 3.2
16/01/2019
102.78
 30,300 103.04 103.64 102.35 17,500 6,780 2.6
15/01/2019
103.04
 23,500 103.21 103.21 102.35 19,130 6,680 3.0
14/01/2019
103.21
 45,290 103.21 104.29 102.31 18,530 27,980 -2.3
11/01/2019
103.21
 38,820 103.21 103.43 101.53 3,980 8,000 -1.0
10/01/2019
103.21
 28,560 104.93 104.93 102.91 11,010 23,800 -3.1
09/01/2019
104.93
 25,150 104.93 106.65 102.78 10,850 16,850 -1.5
08/01/2019
104.93
 11,600 104.93 104.93 102.82 2,210 2,720 -0.1
07/01/2019
104.93
 12,270 104.59 106.65 103.64 1,220 2,430 -0.3
04/01/2019
104.59
 8,540 105.58 105.79 101.10 7,310 2,710 1.1
03/01/2019
105.58
 98,800 107.00 109.66 100.29 49,510 31,110 4.4
02/01/2019
107.00
 46,990 115.04 115.04 107.00 28,310 4,760 5.9
28/12/2018
115.04
 46,420 107.86 115.04 106.01 1,140 4,570 -0.9
27/12/2018
107.86
 35,850 107.08 107.90 106.22 570 1,000 -0.1
26/12/2018
107.08
 23,360 106.18 107.08 104.46 3,000 1,450 0.4
25/12/2018
106.18
 40,810 106.18 106.18 104.16 16,880 26,580 -2.3
24/12/2018
106.18
 43,500 106.22 107.04 103.21 24,440 33,800 -2.3
21/12/2018
106.22
 67,740 106.22 106.22 104.63 31,000 47,050 -3.9
20/12/2018
106.22
 89,640 107.51 107.51 106.01 74,950 64,470 2.6
19/12/2018
107.51
 102,270 107.68 107.68 105.62 52,920 62,100 -2.2
18/12/2018
107.68
 45,170 107.68 107.68 105.79 26,330 31,470 -1.3
17/12/2018
107.68
 59,460 107.68 107.68 106.61 19,820 41,430 -5.4
14/12/2018
107.68
 31,370 107.60 108.72 107.13 2,230 17,190 -3.7
13/12/2018
107.60
 30,870 108.80 109.23 107.60 14,930 16,920 -0.5
12/12/2018
108.80
 49,700 108.80 109.66 107.34 11,360 27,810 -4.2
11/12/2018
108.80
 28,960 106.65 108.80 105.96 6,470 13,090 -1.6
10/12/2018
106.65
 44,570 106.35 107.04 104.50 10,020 36,150 -6.4
07/12/2018
106.35
 30,960 106.22 107.90 104.98 100,360 118,050 -4.4
06/12/2018
106.22
 15,460 105.58 106.52 104.07 3,560 4,160 -0.1
05/12/2018
105.58
 24,420 106.65 107.43 105.58 10,490 6,010 1.1
04/12/2018
106.65
 32,320 107.94 108.37 106.65 38,670 42,050 -0.8
03/12/2018
107.94
 19,310 107.51 109.66 106.65 5,430 3,990 0.4
30/11/2018
107.51
 55,080 107.51 107.94 106.01 42,370 77,410 -8.7
29/11/2018
107.51
 114,710 107.51 110.09 107.30 40,830 107,020 -16.6
28/11/2018
107.51
 63,680 104.07 107.51 103.34 10 19,380 -4.8
27/11/2018
104.07
 31,970 102.39 104.50 101.53 105,880 117,330 -2.8
26/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2018
102.39
 21,380 103.00 103.21 102.35 104,980 107,100 -0.5
23/11/2018
103.00
 14,130 103.21 103.64 101.72 40 4,510 -1.1
22/11/2018
103.21
 12,800 103.21 103.64 101.93 2,750 3,950 -0.3

Chính sách bảo mật | Điều khoản sử dụng |