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)
03/07/2018
96.63
 52,210 97.43 97.43 95.44 80,990 63,630 4.0
02/07/2018
97.43
 57,880 95.53 97.43 93.49 43,230 2,580 9.2
29/06/2018
95.53
 69,820 92.94 95.53 91.54 95,960 72,060 5.4
28/06/2018
92.94
 45,520 94.34 94.34 91.97 16,080 14,790 0.3
27/06/2018
94.34
 54,630 94.34 95.23 93.83 14,270 21,500 -1.6
26/06/2018
94.34
 32,870 95.44 95.44 93.83 10,520 8,800 0.4
25/06/2018
95.44
 30,380 95.74 96.12 94.64 4,110 9,100 -1.1
22/06/2018
95.74
 32,580 95.74 96.16 94.26 52,690 50,130 0.6
21/06/2018
95.74
 53,980 96.54 96.54 94.04 27,020 33,080 -1.4
20/06/2018
96.54
 91,770 95.31 96.54 91.50 323,290 348,360 -5.5
19/06/2018
95.31
 112,000 98.28 99.30 91.46 23,650 22,390 0.3
18/06/2018
98.28
 29,860 99.38 100.40 97.86 900 16,680 -3.7
15/06/2018
99.38
 64,480 98.75 99.47 96.71 58,250 86,140 -6.4
14/06/2018
98.75
 45,510 99.59 100.82 98.75 4,330 19,150 -3.5
13/06/2018
99.59
 25,070 101.25 101.25 99.13 2,410 7,010 -1.1
12/06/2018
101.25
 38,540 102.94 102.94 99.97 8,040 9,310 -0.3
11/06/2018
102.94
 56,660 103.79 104.97 102.60 51,070 60,830 -2.4
08/06/2018
103.79
 45,080 105.06 105.48 102.94 6,260 7,380 -0.3
07/06/2018
105.06
 35,980 104.63 105.91 102.94 6,520 7,310 -0.2
06/06/2018
104.63
 31,750 104.89 105.82 103.36 110 20,010 -4.9
05/06/2018
104.89
 52,080 102.35 105.91 101.25 5,590 9,170 -0.9
04/06/2018
102.35
 50,940 103.79 103.79 101.25 21,490 11,240 2.5
01/06/2018
103.79
 77,480 101.67 103.79 100.06 49,830 15,790 8.2
31/05/2018
101.67
 210,920 97.01 103.79 94.89 193,380 147,160 11.0
30/05/2018
97.01
 104,040 97.01 97.43 93.75 64,130 15,720 11.0
29/05/2018
97.01
 99,830 98.28 99.21 94.04 12,930 27,100 -3.2
28/05/2018
98.28
 51,610 99.13 100.69 96.59 124,750 111,910 3.0
25/05/2018
99.13
 71,290 102.86 103.70 99.13 36,170 9,090 6.5
24/05/2018
102.86
 103,370 102.94 103.79 98.70 37,850 280 9.0
23/05/2018
102.94
 137,620 105.02 105.95 102.18 54,190 49,090 1.2
22/05/2018
105.02
 79,840 106.33 106.33 103.79 19,600 25,460 -1.5
21/05/2018
106.33
 122,730 106.92 108.07 104.85 27,600 26,310 0.3
18/05/2018
106.92
 76,970 102.30 106.92 102.39 12,450 620 2.9
17/05/2018
102.30
 97,390 106.75 106.75 102.30 12,370 24,790 -3.1
16/05/2018
106.75
 48,810 105.91 106.75 103.36 299,770 286,210 3.4
15/05/2018
105.91
 122,170 104.21 109.29 102.52 37,700 11,650 6.5
14/05/2018
104.21
 96,830 99.97 104.21 97.48 8,210 12,810 -1.1
11/05/2018
99.97
 53,000 99.13 99.97 96.67 456,580 452,140 1.0
10/05/2018
99.13
 66,110 99.13 100.61 93.20 1,080 1,060 0.0
09/05/2018
99.13
 74,870 99.51 101.29 97.98 14,510 11,990 0.6
08/05/2018
99.51
 60,600 99.25 102.47 97.43 180,040 167,370 3.0
07/05/2018
99.25
 65,630 92.77 99.25 93.15 33,100 57,870 -5.5
04/05/2018
92.77
 19,780 92.05 92.77 91.50 9,860 4,000 1.3
03/05/2018
92.05
 30,530 90.27 92.14 89.93 380 7,340 -1.5
02/05/2018
90.27
 48,470 90.23 91.50 90.23 18,220 13,210 1.1
27/04/2018
90.23
 89,760 92.77 93.41 90.23 32,060 60,580 -6.1
26/04/2018
92.77
 33,360 91.93 93.62 91.93 6,540 950 1.2
24/04/2018
91.93
 46,310 92.14 94.47 91.08 3,550 3,830 -0.1
23/04/2018
92.14
 54,110 94.04 96.59 91.50 1,830 840 0.2
20/04/2018
94.04
 54,550 89.89 94.51 89.89 6,580 19,030 -2.8
19/04/2018
89.89
 77,190 96.59 96.92 89.89 2,560 4,100 -0.3
18/04/2018
96.59
 51,070 97.01 97.86 96.25 1,640 10,200 -2.0
17/04/2018
97.01
 24,610 97.22 97.86 96.59 99,010 89,320 2.2
16/04/2018
97.22
 31,290 96.50 97.60 96.37 79,740 66,170 3.1
13/04/2018
96.50
 73,370 97.43 98.28 96.37 25,050 40 5.7
12/04/2018
97.43
 55,840 97.43 97.86 96.59 7,550 200 1.7
11/04/2018
97.43
 46,760 97.43 99.51 96.20 63,640 75,060 -2.6
10/04/2018
97.43
 87,150 95.31 98.53 94.68 18,700 300 4.2
09/04/2018
95.31
 43,750 96.25 97.01 94.89 11,240 1,620 2.2
06/04/2018
96.25
 32,490 96.25 97.43 95.74 88,960 84,060 1.1
05/04/2018
96.25
 43,680 95.74 98.92 94.47 16,100 1,120 3.4
04/04/2018
95.74
 55,540 97.01 97.86 94.47 2,810 260 0.6
03/04/2018
97.01
 65,850 100.82 101.25 97.01 1,600 15,260 -3.2
02/04/2018
100.82
 88,560 101.92 103.79 100.82 10,000 31,820 -5.2
30/03/2018
101.92
 76,080 101.29 102.52 101.29 15,990 40,150 -5.8
29/03/2018
101.29
 78,840 101.29 102.52 101.25 90,390 50,240 9.6
28/03/2018
101.29
 104,670 103.36 103.79 100.82 15,530 10,680 1.2
27/03/2018
103.36
 83,420 103.45 105.44 101.71 5,230 10,370 -1.3
26/03/2018
103.45
 174,720 99.72 103.79 99.13 47,920 27,680 4.9
23/03/2018
99.72
 162,010 97.86 100.40 95.78 13,740 11,780 0.5
22/03/2018
97.86
 199,230 95.74 99.76 94.47 110,930 5,830 24.4
21/03/2018
95.74
 106,190 95.74 96.59 94.04 70,090 50,510 4.4
20/03/2018
95.74
 89,610 95.31 96.97 92.86 259,130 225,520 7.6
19/03/2018
95.31
 103,660 96.80 99.47 95.31 262,860 327,020 -14.5
16/03/2018
96.80
 442,820 90.65 96.92 88.96 746,470 904,620 -34.5
15/03/2018
90.65
 196,320 90.91 90.91 86.76 72,570 65,270 1.9
14/03/2018
90.91
 215,240 91.93 91.93 88.11 38,240 66,950 -6.1
13/03/2018
91.93
 100,580 93.28 93.62 91.29 16,480 26,860 -2.3
12/03/2018
93.28
 41,840 93.37 94.04 93.20 13,730 12,420 0.3
09/03/2018
93.37
 49,770 93.24 94.09 92.94 8,810 13,550 -1.0
08/03/2018
93.24
 48,500 93.62 94.04 93.20 15,430 33,240 -3.9
07/03/2018
93.62
 84,500 93.41 94.85 93.20 16,200 61,690 -10.0
06/03/2018
93.41
 259,600 95.74 95.82 92.98 154,430 105,670 10.8
05/03/2018
95.74
 80,570 96.59 97.77 95.74 34,720 35,060 -0.1
02/03/2018
96.59
 89,080 98.28 98.28 96.50 18,150 1,530 3.8
01/03/2018
98.28
 104,990 99.64 99.64 97.39 4,730 1,450 0.8
28/02/2018
99.64
 101,780 102.30 102.52 99.64 240,100 255,810 -3.7
27/02/2018
102.30
 202,240 102.81 103.79 101.37 136,080 133,950 0.5
26/02/2018
102.81
 220,820 101.67 103.36 100.40 58,980 124,880 -15.8
23/02/2018
101.67
 44,180 100.74 102.94 100.31 3,760 8,880 -1.2
22/02/2018
100.74
 121,670 102.09 102.52 100.74 90,840 68,640 5.3
21/02/2018
102.09
 52,050 99.08 103.79 99.13 4,980 5,850 -0.2
13/02/2018
99.08
 20,870 98.70 100.40 98.70 3,480 3,730 -0.1
12/02/2018
98.70
 108,810 95.31 98.70 95.31 930 14,370 -3.1
09/02/2018
95.31
 96,300 95.31 95.31 91.50 39,180 2,930 7.9
08/02/2018
95.31
 67,480 98.62 99.13 95.31 22,370 100 5.1
07/02/2018
98.62
 45,750 98.58 102.09 98.49 22,260 5,740 3.9
06/02/2018
98.58
 134,250 101.20 101.20 94.17 6,870 8,960 -0.5
05/02/2018
101.20
 126,340 104.63 104.63 99.97 9,620 54,520 -10.8
02/02/2018
104.63
 77,900 103.79 104.63 102.14 31,910 38,790 -1.7

Chính sách bảo mật | Điều khoản sử dụng |