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

57.10
0.60
(1.06%)
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)
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
21/11/2018
103.21
 61,600 103.85 103.85 101.50 65,760 67,930 -0.5
20/11/2018
103.85
 28,270 104.70 104.70 102.40 7,570 9,490 -0.5
19/11/2018
104.70
 23,290 104.49 105.98 103.21 57,930 53,930 1.0
16/11/2018
104.49
 42,550 104.49 105.30 103.21 71,930 59,030 3.2
15/11/2018
104.49
 46,990 103.64 106.15 102.36 244,230 241,720 0.6
14/11/2018
103.64
 77,240 101.33 105.13 101.33 84,050 68,600 3.7
13/11/2018
101.33
 49,110 99.37 103.21 98.95 125,610 219,070 -22.3
12/11/2018
99.37
 50,480 96.34 100.65 95.53 70,100 54,480 3.5
09/11/2018
96.34
 32,970 96.34 96.39 95.15 114,110 100,030 3.2
08/11/2018
96.34
 26,180 95.96 96.73 95.32 8,170 4,610 0.8
07/11/2018
95.96
 40,070 95.24 95.96 93.87 47,190 21,060 5.8
06/11/2018
95.24
 26,860 95.11 95.32 93.49 21,590 480 4.7
05/11/2018
95.11
 42,370 94.68 95.11 93.02 29,630 1,950 6.1
02/11/2018
94.68
 81,350 94.68 94.89 93.19 344,300 371,620 -6.0
01/11/2018
94.68
 11,320 94.89 94.89 93.06 202,500 203,700 -0.3
31/10/2018
94.89
 55,160 94.77 94.89 92.16 471,140 458,160 2.9
30/10/2018
94.77
 90,870 94.68 95.06 90.42 51,120 21,550 6.6
29/10/2018
94.68
 67,050 94.34 94.89 94.34 79,620 45,580 7.6
26/10/2018
94.34
 32,970 94.68 95.28 93.49 145,020 141,740 0.7
25/10/2018
94.68
 26,680 94.68 94.68 92.55 114,880 106,990 1.7
24/10/2018
94.68
 54,220 95.06 95.58 94.04 18,780 13,480 1.2
23/10/2018
95.06
 34,600 94.68 95.53 93.83 10,320 8,890 0.3
22/10/2018
94.68
 31,600 93.83 94.89 92.97 18,040 6,210 2.6
19/10/2018
93.83
 24,610 94.68 94.98 92.97 69,110 6,130 13.9
18/10/2018
94.68
 10,210 95.11 95.49 94.34 490 3,600 -0.7
17/10/2018
95.11
 36,550 94.68 95.24 94.30 7,760 780 1.6
16/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2018
94.68
 22,050 94.47 95.62 94.04 14,440 0 3.2
15/10/2018
94.47
 45,960 94.26 95.27 93.20 41,400 0 9.2
12/10/2018
94.26
 40,990 94.04 94.47 92.77 33,160 2,600 6.8
11/10/2018
94.04
 21,230 95.74 95.74 92.52 6,150 4,040 0.5
10/10/2018
95.74
 18,450 94.55 95.74 93.92 4,340 2,010 0.5
09/10/2018
94.55
 27,710 94.55 94.55 93.24 20,230 9,790 2.3
08/10/2018
94.55
 24,950 94.55 94.55 93.15 8,130 5,590 0.6
05/10/2018
94.55
 22,290 95.74 95.74 94.04 1,560 3,280 -0.4
04/10/2018
95.74
 4,940 95.61 96.03 95.31 320 2,000 -0.4
03/10/2018
95.61
 17,230 95.31 96.16 95.31 0 20 -0.0
02/10/2018
95.31
 103,220 94.13 95.31 93.11 520,840 450,740 15.7
01/10/2018
94.13
 20,780 94.26 94.26 93.20 6,950 30 1.5
28/09/2018
94.26
 66,090 93.20 94.26 93.20 397,250 355,860 9.2
27/09/2018
93.20
 34,790 92.73 94.04 92.43 108,070 107,600 0.1
26/09/2018
92.73
 22,560 92.77 92.77 91.93 6,760 4,100 0.6
25/09/2018
92.77
 18,180 92.73 92.77 92.26 0 110 -0.0
24/09/2018
92.73
 26,420 92.77 92.77 92.14 14,550 13,100 0.3
21/09/2018
92.77
 30,810 93.15 94.00 92.05 55,830 57,960 -0.5
20/09/2018
93.15
 9,720 93.20 94.04 92.56 360 4,390 -0.9
19/09/2018
93.20
 19,770 94.47 94.47 93.20 590 11,030 -2.3

Chính sách bảo mật | Điều khoản sử dụng |