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

55.30
-0.20
(-0.36%)
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
(2024-10-22) 		-0.70 -1.25% 9,516,200 -649,048 -35.4
55
56.80
55.30
2 tháng
(2024-09-23) 		-2.10 -3.66% 21,021,700 -127,248 -4.9
55
58.50
55.30
3 tháng
(2024-08-23) 		-1.60 -2.81% 35,081,400 -153,148 -6.5
55
58.50
55.30
6 tháng
(2024-05-27) 		-1.28 -2.27% 108,381,800 -17,253 12.2
52
65.67
55.30
12 tháng
(2023-11-27) 		-5.42 -8.93% 219,330,500 -15,049,900 -863.1
50.78
65.67
55.30
24 tháng
(2022-12-02) 		-25.89 -31.88% 281,231,900 -22,634,543 -1,691.6
50.78
91.76
55.30
36 tháng
(2021-12-07) 		-13.36 -19.46% 320,466,400 -23,168,220 -1,706.2
50.78
91.76
55.30
60 tháng
(2019-12-18) 		-45.48 -45.13% 385,436,790 -27,108,476 -2,344.2
50.78
102.07
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2018
104.63
 124,310 104.21 106.75 104.21 57,260 82,420 -6.2
30/01/2018
104.21
 95,220 103.79 104.21 103.15 30,930 33,430 -0.6
29/01/2018
103.79
 164,600 106.79 107.01 103.79 25,370 48,950 -5.8
26/01/2018
106.79
 103,010 109.29 109.34 106.79 31,440 47,950 -4.2
25/01/2018
109.29
 94,990 110.57 110.99 108.87 39,330 1,650 9.8
22/01/2018
110.57
 184,370 108.24 110.99 106.58 89,830 17,460 18.5
19/01/2018
108.24
 200,930 109.21 109.29 108.02 119,970 64,760 14.1
18/01/2018
109.21
 104,920 109.29 109.29 107.30 43,970 31,070 3.3
17/01/2018
109.29
 171,960 109.72 110.35 109.08 73,980 35,750 9.9
16/01/2018
109.72
 152,440 110.35 110.35 109.29 63,640 46,650 4.4
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35%
15/01/2018
110.35
 81,970 108.96 110.57 103.83 9,430 370 2.3
12/01/2018
108.96
 94,390 109.08 109.92 108.24 23,280 9,120 3.7
11/01/2018
109.08
 184,000 108.45 110.33 108.37 61,620 61,240 0.1
10/01/2018
108.45
 82,190 109.08 109.50 108.24 31,030 6,690 6.3
09/01/2018
109.08
 127,130 109.08 110.33 108.66 69,070 40,820 7.4
08/01/2018
109.08
 115,690 110.46 110.46 108.24 27,400 32,140 -1.2
05/01/2018
110.46
 131,870 111.80 112.21 109.96 35,210 21,540 3.6
04/01/2018
111.80
 238,800 110.75 112.30 109.92 84,160 76,440 2.0
03/01/2018
110.75
 231,500 105.44 110.75 105.44 79,890 4,590 19.6
02/01/2018
105.44
 116,190 104.19 106.45 104.44 3,410 35,500 -8.1
29/12/2017
104.19
 170,350 104.15 106.07 104.15 6,930 93,730 -21.7
28/12/2017
104.15
 177,330 105.40 106.15 104.15 31,170 60,090 -7.2
27/12/2017
105.40
 156,790 107.41 108.66 105.40 52,750 55,050 -0.6
26/12/2017
107.41
 174,190 110.58 110.58 106.99 28,390 24,370 1.1
25/12/2017
110.58
 119,540 104.90 111.13 105.32 4,900 6,050 -0.3
22/12/2017
104.90
 226,780 104.15 109.50 104.90 12,460 115,520 -26.2
21/12/2017
104.15
 583,060 111.80 111.80 104.02 15,010 412,440 -100.3
20/12/2017
111.80
 276,270 120.20 120.20 111.80 2,770 135,030 -35.5
19/12/2017
120.20
 362,340 129.22 129.56 120.20 12,540 238,630 -65.7
18/12/2017
129.22
 255,930 129.22 132.86 129.22 102,250 168,710 -20.7
15/12/2017
129.22
 138,480 129.14 129.56 128.31 17,130 67,590 -15.6
14/12/2017
129.14
 131,480 131.23 132.48 129.14 45,370 110,700 -20.4
13/12/2017
131.23
 133,180 130.81 134.16 130.81 34,560 84,790 -16.0
12/12/2017
130.81
 311,160 122.45 131.02 128.72 98,860 225,200 -39.5
11/12/2017
122.45
 142,910 129.14 129.98 122.45 10,210 56,970 -14.0
08/12/2017
129.14
 85,860 133.49 133.53 128.51 4,180 38,540 -10.6
07/12/2017
133.49
 50,120 137.08 139.17 131.65 15,230 17,770 -0.7
06/12/2017
137.08
 65,890 137.92 139.17 132.07 4,310 40,930 -11.9
05/12/2017
137.92
 64,960 138.88 141.26 137.92 3,180 41,190 -12.6
04/12/2017
138.88
 77,450 137.92 142.52 137.92 2,250 60,760 -19.5
01/12/2017
137.92
 41,490 137.50 138.54 135.87 9,540 24,220 -4.8
30/11/2017
137.50
 59,880 141.68 145.02 137.50 23,110 28,540 -1.7
29/11/2017
141.68
 114,970 133.74 143.10 134.99 52,130 80,600 -9.7
28/11/2017
133.74
 41,090 126.63 133.74 125.80 10,490 2,470 2.5
27/11/2017
126.63
 27,840 133.24 133.32 125.46 2,000 5,810 -1.2
24/11/2017
133.24
 55,290 129.14 133.57 127.47 21,620 10,370 3.5
23/11/2017
129.14
 34,940 128.89 129.56 125.80 4,240 8,790 -1.4
22/11/2017
128.89
 113,570 122.45 129.14 122.45 24,050 42,630 -5.8
21/11/2017
122.45
 116,870 117.27 124.96 117.23 40,500 34,690 1.8
20/11/2017
117.27
 46,050 117.02 117.36 115.06 8,850 0 2.5
17/11/2017
117.02
 81,030 117.02 118.65 115.06 51,970 12,520 11.0
16/11/2017
117.02
 55,060 113.22 117.02 112.01 309,310 319,570 -2.8
15/11/2017
113.22
 44,210 114.60 116.39 112.72 95,530 107,180 -3.2
14/11/2017
114.60
 18,400 115.43 117.02 114.60 4,420 8,410 -1.1
13/11/2017
115.43
 37,370 115.56 118.19 115.35 9,540 59,260 -13.9
10/11/2017
115.56
 16,650 116.23 116.23 114.47 660 7,230 -1.8
09/11/2017
116.23
 4,680 117.65 118.23 116.06 470 170 0.1
08/11/2017
117.65
 79,920 119.15 124.92 116.06 2,330 68,220 -18.8
07/11/2017
119.15
 50,470 121.20 121.20 119.15 41,560 44,750 -0.9
06/11/2017
121.20
 7,770 121.20 122.04 120.36 2,290 7,180 -1.4
03/11/2017
121.20
 12,150 120.78 121.20 117.48 4,560 470 1.2
02/11/2017
120.78
 43,940 119.90 120.78 118.69 11,220 3,500 2.2
01/11/2017
119.90
 18,930 119.36 119.95 117.31 10,640 3,350 2.1
31/10/2017
119.36
 3,060 119.95 119.95 118.32 1,530 340 0.3
30/10/2017
119.95
 110,150 117.23 119.95 115.77 94,250 46,720 13.4
27/10/2017
117.23
 26,460 117.86 117.86 113.72 500 19,790 -5.4
26/10/2017
117.86
 45,560 116.77 117.86 114.93 21,820 27,760 -1.7
25/10/2017
116.77
 5,720 117.23 117.23 114.51 100 2,710 -0.7
24/10/2017
117.23
 54,670 117.02 117.82 112.88 230 41,280 -11.5
23/10/2017
117.02
 36,380 112.84 117.02 112.88 4,290 3,280 0.3
20/10/2017
112.84
 27,530 116.19 118.69 112.84 5,500 17,840 -3.4
19/10/2017
116.19
 38,990 117.65 119.11 116.19 5,100 23,830 -5.3
18/10/2017
117.65
 177,700 116.60 117.86 115.77 51,330 130,970 -22.3
17/10/2017
116.60
 40,630 113.68 116.60 112.09 15,180 28,130 -3.6
16/10/2017
113.68
 47,420 113.68 113.97 112.42 40,300 36,360 1.1
13/10/2017
113.68
 57,150 111.17 113.68 109.12 29,940 31,540 -0.4
12/10/2017
111.17
 19,470 109.41 111.30 109.12 1,770 14,090 -3.3
11/10/2017
109.41
 15,300 108.70 109.46 108.58 620 31,150 -7.9
10/10/2017
108.70
 20,900 108.70 109.41 108.41 180 12,100 -3.1
09/10/2017
108.70
 12,300 108.70 109.83 106.78 140 6,960 -1.8
06/10/2017
108.70
 1,920 108.66 109.46 106.66 0 400 -0.1
05/10/2017
108.66
 2,220 108.83 110.67 106.57 0 470 -0.1
04/10/2017
108.83
 3,250 107.33 108.83 106.66 80 1,070 -0.3
03/10/2017
107.33
 7,330 107.83 109.50 107.03 980 1,150 -0.0
02/10/2017
107.83
 3,580 108.66 109.87 106.99 60 490 -0.1
29/09/2017
108.66
 13,640 111.21 113.89 108.66 1,140 8,870 -2.0
28/09/2017
111.21
 16,960 106.57 112.84 105.15 50 520 -0.1
27/09/2017
106.57
 15,050 107.83 107.83 105.74 2,120 5,600 -0.9
26/09/2017
107.83
 5,600 109.29 109.29 107.45 2,040 140 0.5
25/09/2017
109.29
 14,620 111.25 111.25 104.48 80 1,340 -0.3
22/09/2017
111.25
 5,950 110.75 113.22 110.75 1,130 650 0.1
21/09/2017
110.75
 52,660 114.10 114.10 110.75 41,770 45,550 -1.0
20/09/2017
114.10
 12,860 114.93 115.77 113.64 5,040 5,640 -0.2
19/09/2017
114.93
 20,580 115.56 116.19 113.68 7,580 15,450 -2.2
18/09/2017
115.56
 19,100 113.68 116.98 112.01 2,210 14,330 -3.3
15/09/2017
113.68
 24,350 113.89 113.89 111.59 5,540 15,180 -2.6
14/09/2017
113.89
 36,910 115.89 116.60 113.47 14,390 17,820 -0.9
13/09/2017
115.89
 27,310 117.44 119.07 115.89 8,200 12,430 -1.2
12/09/2017
117.44
 28,500 119.11 120.78 117.02 14,340 4,730 2.7
11/09/2017
119.11
 29,280 117.73 120.78 117.73 9,720 1,180 2.4

Chính sách bảo mật | Điều khoản sử dụng |