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

56.50
0.40
(0.71%)
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)
06/07/2017
87.77
 5,360 87.77 87.77 86.76 1,660 40 0.3
05/07/2017
87.77
 8,580 88.14 88.14 87.35 640 1,590 -0.2
04/07/2017
88.14
 44,930 87.77 88.14 85.68 95,240 500 20.0
03/07/2017
87.77
 50,930 87.06 87.97 85.26 82,870 50,300 6.8
30/06/2017
87.06
 81,400 86.30 87.35 86.30 62,770 18,780 9.2
29/06/2017
86.30
 66,380 86.43 86.72 84.46 65,020 0 13.4
28/06/2017
86.43
 8,280 86.68 86.68 84.09 1,430 1,410 0.0
27/06/2017
86.68
 16,400 86.68 86.93 86.30 21,700 20,320 0.3
26/06/2017
86.68
 13,630 86.47 86.72 86.09 0 0 0
23/06/2017
86.47
 36,240 85.68 86.47 85.38 9,420 1,250 1.7
22/06/2017
85.68
 5,890 85.63 86.01 84.88 240 60 0.0
21/06/2017
85.63
 19,620 84.84 85.63 84.42 130 1,280 -0.2
20/06/2017
84.84
 48,670 84.00 84.84 78.53 35,410 1,030 6.8
19/06/2017
84.00
 47,210 83.71 84.00 83.59 34,490 520 6.8
16/06/2017
83.71
 13,430 83.59 84.84 83.59 1,400 1,840 -0.1
15/06/2017
83.59
 13,680 83.59 84.42 83.59 2,980 7,660 -0.9
14/06/2017
83.59
 140,190 81.46 84.42 81.46 77,510 28,310 9.7
13/06/2017
81.46
 19,500 81.04 81.46 80.45 16,920 4,590 2.4
12/06/2017
81.04
 55,930 79.83 81.04 79.41 43,350 1,380 8.0
09/06/2017
79.83
 7,830 79.83 80.24 79.07 120 1,040 -0.2
08/06/2017
79.83
 1,840 80.20 80.20 79.62 1,400 110 0.2
07/06/2017
80.20
 32,930 79.95 80.20 79.41 25,450 12,020 2.6
06/06/2017
79.95
 40,210 79.83 79.95 79.11 200 1,600 -0.3
05/06/2017
79.83
 21,070 79.83 79.83 79.41 1,010 1,000 0.0
02/06/2017
79.83
 11,640 79.41 79.83 78.99 8,680 0 1.6
01/06/2017
79.41
 19,790 79.03 79.91 79.07 59,130 53,570 1.1
31/05/2017
79.03
 133,970 79.83 79.87 79.03 1,544,280 1,563,740 -3.7
30/05/2017
79.83
 49,970 79.41 79.87 79.41 48,250 66,100 -3.4
29/05/2017
79.41
 79,770 79.20 79.62 79.20 202,550 220,390 -3.4
26/05/2017
79.20
 28,150 79.83 80.91 78.57 7,420 10,030 -0.5
25/05/2017
79.83
 48,990 79.83 79.83 79.37 2,015,420 2,028,050 -2.4
24/05/2017
79.83
 38,050 81.08 81.08 79.53 6,610 5,020 0.3
23/05/2017
81.08
 234,300 79.57 81.79 79.83 72,860 175,990 -20.0
22/05/2017
79.57
 68,360 79.41 80.24 79.20 38,190 20,200 3.4
19/05/2017
79.41
 18,730 79.37 79.41 78.95 13,270 1,710 2.2
18/05/2017
79.37
 8,860 78.86 79.41 78.91 5,100 1,850 0.6
17/05/2017
78.86
 21,820 79.87 81.50 78.57 6,880 10,630 -0.7
16/05/2017
79.87
 8,650 81.08 81.08 79.87 1,390 450 0.2
15/05/2017
81.08
 23,710 82.12 82.12 81.08 15,850 30 3.1
12/05/2017
82.12
 7,380 81.87 82.71 81.91 3,930 1,000 0.6
11/05/2017
81.87
 18,710 82.25 82.88 81.87 10,800 4,600 1.2
10/05/2017
82.25
 7,830 82.21 83.17 82.12 4,520 100 0.9
09/05/2017
82.21
 15,040 83.17 83.17 82.21 5,650 9,860 -0.8
08/05/2017
83.17
 38,090 83.29 83.38 83.17 10,470 0 2.1
05/05/2017
83.29
 1,140 83.17 83.34 83.09 0 200 -0.0
04/05/2017
83.17
 39,290 83.54 83.54 82.88 10,710 3,000 1.5
03/05/2017
83.54
 5,880 83.54 83.54 83.17 1,890 580 0.3
28/04/2017
83.54
 7,590 83.54 83.59 82.75 5,610 2,910 0.5
27/04/2017
83.54
 66,200 83.80 84.00 83.54 123,130 77,070 9.2
26/04/2017
83.80
 15,380 83.17 83.80 83.17 13,660 4,700 1.8
25/04/2017
83.17
 12,720 83.59 83.59 83.17 9,580 10,970 -0.3
24/04/2017
83.59
 54,940 84.00 84.21 83.59 52,170 28,040 4.9
21/04/2017
84.00
 28,730 83.59 84.00 82.75 2,010 22,420 -4.1
20/04/2017
83.59
 23,910 84.21 84.21 83.59 3,450 13,770 -2.1
19/04/2017
84.21
 9,950 85.68 85.68 83.80 2,230 1,470 0.2
18/04/2017
85.68
 49,600 86.51 86.51 85.05 33,860 35,280 -0.3
17/04/2017
86.51
 60,990 85.26 86.51 85.26 57,980 100 11.9
14/04/2017
85.26
 24,610 85.68 86.47 84.63 12,770 1,910 2.2
13/04/2017
85.68
 17,760 84.84 86.09 84.42 96,670 79,760 3.5
12/04/2017
84.84
 7,830 86.72 86.72 84.84 4,080 30 0.8
11/04/2017
86.72
 47,920 87.35 87.56 86.51 15,610 1,200 3.0
10/04/2017
87.35
 41,220 85.68 87.35 85.22 20,510 1,000 4.0
07/04/2017
85.68
 22,080 84.84 85.68 84.42 13,070 0 2.7
05/04/2017
84.84
 24,480 83.75 84.84 83.84 11,600 0 2.3
04/04/2017
83.75
 11,070 83.75 83.75 83.34 24,960 20,200 1.0
03/04/2017
83.75
 20,480 83.59 84.38 83.59 44,760 90,000 -9.1
31/03/2017
83.59
 10,830 84.42 84.42 83.59 4,650 1,070 0.7
30/03/2017
84.42
 11,700 83.59 84.42 83.59 43,240 39,250 0.8
29/03/2017
83.59
 35,850 83.17 85.68 82.75 17,410 14,000 0.7
28/03/2017
83.17
 55,080 83.59 84.42 83.17 210,210 219,930 -1.9
27/03/2017
83.59
 25,830 83.59 83.80 83.17 90 11,860 -2.4
24/03/2017
83.59
 101,770 84.42 84.46 83.21 17,440 27,200 -2.0
23/03/2017
84.42
 20,840 84.84 85.59 83.80 6,100 12,090 -1.2
22/03/2017
84.84
 42,630 85.76 86.05 83.80 18,830 10,470 1.7
21/03/2017
85.76
 61,100 87.35 87.35 85.59 4,640 4,630 0.0
20/03/2017
87.35
 7,670 86.93 87.72 86.93 1,730 0 0.4
17/03/2017
86.93
 14,250 88.98 88.98 86.93 750 3,300 -0.5
16/03/2017
88.98
 7,450 88.43 89.44 85.89 2,010 0 0.4
15/03/2017
88.43
 13,250 89.44 89.86 88.18 1,460 0 0.3
14/03/2017
89.44
 54,260 86.51 90.69 84.92 29,900 500 6.3
13/03/2017
86.51
 30,560 88.18 88.18 86.26 1,680 200 0.3
10/03/2017
88.18
 17,550 90.27 90.27 88.18 50 0 0.0
09/03/2017
90.27
 56,450 91.49 92.36 88.60 1,030 1,500 -0.1
08/03/2017
91.49
 14,120 93.03 93.03 91.28 2,150 0 0.5
07/03/2017
93.03
 35,720 93.83 94.03 93.03 22,210 1,780 4.6
06/03/2017
93.83
 32,990 94.20 94.24 92.78 24,950 180 5.6
03/03/2017
94.20
 20,670 93.99 94.20 92.36 10 4,150 -0.9
02/03/2017
93.99
 30,250 94.41 94.87 91.61 1,170 50 0.3
01/03/2017
94.41
 69,440 94.08 94.45 94.03 113,720 77,100 8.3
28/02/2017
94.08
 50,720 94.08 94.54 94.08 32,500 0 7.3
27/02/2017
94.08
 61,270 94.87 95.25 93.62 26,730 0 6.0
24/02/2017
94.87
 107,840 94.87 96.12 94.45 33,240 0 7.6
23/02/2017
94.87
 130,020 93.74 94.87 93.62 51,350 0 11.6
22/02/2017
93.74
 100,360 91.78 93.83 91.74 123,480 78,280 10.1
21/02/2017
91.78
 34,930 91.11 91.95 90.94 24,430 6,100 4.0
20/02/2017
91.11
 103,930 89.73 91.11 89.10 73,610 2,000 15.4
17/02/2017
89.73
 34,430 90.02 90.02 89.44 7,640 3,300 0.9
16/02/2017
90.02
 44,230 89.40 90.27 89.44 18,780 20 4.0
15/02/2017
89.40
 84,300 90.27 90.27 88.94 31,000 1,770 6.2
14/02/2017
90.27
 72,220 89.19 90.65 89.06 49,850 110 10.7

Chính sách bảo mật | Điều khoản sử dụng |