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

55.40
0.10
(0.18%)
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)
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
18/09/2018
94.47
 24,680 94.09 94.89 94.04 4,910 16,350 -2.5
17/09/2018
94.09
 5,410 94.38 95.31 93.83 0 3,240 -0.7
14/09/2018
94.38
 42,150 94.04 95.31 94.04 45,070 44,530 0.1
13/09/2018
94.04
 7,230 94.38 94.38 93.62 1,700 520 0.3
12/09/2018
94.38
 11,530 94.47 94.47 93.32 8,610 3,040 1.2
11/09/2018
94.47
 19,770 94.47 94.47 93.28 42,460 28,390 3.1
10/09/2018
94.47
 31,480 94.38 94.47 93.24 126,650 100,990 5.7
07/09/2018
94.38
 32,790 94.38 94.43 92.86 21,900 5,730 3.6
06/09/2018
94.38
 41,630 94.43 94.43 92.77 182,880 158,960 5.3
05/09/2018
94.43
 38,610 94.81 94.81 93.66 15,980 13,300 0.6
04/09/2018
94.81
 60,720 95.74 95.74 94.72 33,800 15,980 4.0
31/08/2018
95.74
 47,370 95.74 95.74 94.59 43,210 11,530 7.2
30/08/2018
95.74
 37,240 95.74 95.74 94.13 15,960 15,990 0.0
29/08/2018
95.74
 25,460 94.04 95.74 93.20 4,770 280 1.0
28/08/2018
94.04
 38,360 92.77 94.47 92.65 19,400 400 4.2
27/08/2018
92.77
 67,490 90.23 94.38 90.32 44,640 2,610 9.1
24/08/2018
90.23
 95,550 90.02 90.23 88.96 77,410 31,250 9.8
23/08/2018
90.02
 79,280 90.23 90.23 89.09 61,340 44,600 3.5
22/08/2018
90.23
 42,550 90.23 90.23 89.00 68,120 46,120 4.7
21/08/2018
90.23
 71,180 90.23 90.23 88.37 32,500 34,950 -0.5
20/08/2018
90.23
 34,660 90.23 90.23 88.96 15,360 18,430 -0.6
17/08/2018
90.23
 45,730 89.81 90.23 88.96 37,320 210 7.9
16/08/2018
89.81
 56,860 89.38 89.81 87.82 8,940 3,830 1.1
15/08/2018
89.38
 44,610 88.96 89.77 88.11 19,830 980 4.0
14/08/2018
88.96
 33,560 88.96 88.96 87.90 22,540 1,130 4.5
13/08/2018
88.96
 84,580 88.54 88.96 87.31 55,950 9,570 9.7
10/08/2018
88.54
 79,050 88.11 88.75 86.42 54,530 1,880 11.0
09/08/2018
88.11
 134,190 84.72 88.11 84.30 125,530 74,500 10.6
08/08/2018
84.72
 72,620 84.30 84.72 82.61 37,560 15,460 4.4
07/08/2018
84.30
 77,380 84.30 84.30 82.10 45,550 13,310 6.4
06/08/2018
84.30
 58,550 84.68 84.72 83.54 27,820 8,980 3.7
03/08/2018
84.68
 83,590 86.42 86.84 84.51 81,370 84,980 -0.7
02/08/2018
86.42
 41,290 86.84 87.22 86.00 8,960 12,410 -0.7
01/08/2018
86.84
 33,350 87.05 87.27 86.29 7,920 6,320 0.3
31/07/2018
87.05
 112,500 87.60 87.69 86.42 29,040 53,340 -5.0
30/07/2018
87.60
 41,840 87.69 87.69 86.84 14,770 9,300 1.1
27/07/2018
87.69
 71,130 87.69 87.69 86.04 36,180 12,800 4.8
26/07/2018
87.69
 113,290 87.69 87.69 85.66 36,980 63,760 -5.4
25/07/2018
87.69
 89,120 88.96 88.96 86.88 50,390 58,560 -1.7
24/07/2018
88.96
 106,300 89.17 89.38 87.18 145,650 182,960 -7.7
23/07/2018
89.17
 121,840 84.72 89.17 86.21 69,770 81,530 -2.4
20/07/2018
84.72
 167,500 91.08 91.71 84.72 5,080 39,960 -7.5
19/07/2018
91.08
 68,430 92.31 92.35 91.08 2,270 29,160 -5.8
18/07/2018
92.31
 57,210 92.35 92.35 91.08 14,710 18,320 -0.8
17/07/2018
92.35
 63,080 92.31 92.35 90.70 22,500 28,850 -1.3
16/07/2018
92.31
 74,340 92.35 92.35 90.65 27,590 38,500 -2.3
13/07/2018
92.35
 114,030 92.39 92.82 90.65 36,040 79,080 -9.3
12/07/2018
92.39
 25,860 93.20 93.62 92.35 34,100 26,260 1.7
11/07/2018
93.20
 78,980 93.20 93.49 91.97 157,250 146,030 2.5
10/07/2018
93.20
 81,620 93.49 94.43 92.22 42,190 72,160 -6.6
09/07/2018
93.49
 16,370 93.20 94.47 92.90 4,930 400 1.0
06/07/2018
93.20
 34,770 93.20 94.00 91.50 2,370 16,210 -3.0
05/07/2018
93.20
 25,820 95.74 96.12 93.20 51,490 49,970 0.3
04/07/2018
95.74
 47,480 96.63 96.63 94.89 69,650 73,730 -0.9

Chính sách bảo mật | Điều khoản sử dụng |