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)
08/09/2017
117.73
 48,020 113.34 117.73 114.10 22,500 1,830 5.8
07/09/2017
113.34
 107,880 109.92 113.34 108.33 91,530 76,700 4.0
06/09/2017
109.92
 22,460 106.57 109.92 106.99 14,880 2,060 3.4
05/09/2017
106.57
 42,560 106.36 109.92 106.36 24,290 16,710 2.0
01/09/2017
106.36
 18,680 104.90 106.36 104.90 11,460 2,470 2.3
31/08/2017
104.90
 49,740 104.48 106.70 103.27 17,320 22,310 -1.2
30/08/2017
104.48
 10,860 104.07 104.48 103.31 7,470 1,400 1.5
29/08/2017
104.07
 16,570 105.53 105.53 103.15 4,580 4,800 -0.1
28/08/2017
105.53
 23,900 105.74 105.74 102.39 2,720 400 0.6
25/08/2017
105.74
 10,060 106.45 106.45 102.85 4,950 500 1.1
24/08/2017
106.45
 67,660 106.45 106.57 102.81 69,210 7,570 15.7
23/08/2017
106.45
 46,130 102.90 106.53 100.72 18,280 6,000 3.1
22/08/2017
102.90
 40,100 107.41 108.20 101.35 9,580 0 2.4
21/08/2017
107.41
 59,480 105.74 107.41 102.39 60,000 60,450 -0.1
18/08/2017
105.74
 48,040 105.74 106.57 102.81 5,600 0 1.4
17/08/2017
105.74
 85,640 104.02 109.92 104.40 990 3,040 -0.5
16/08/2017
104.02
 39,460 101.52 104.07 100.35 400 3,250 -0.7
15/08/2017
101.52
 80,350 101.98 102.77 99.05 260 37,650 -9.0
14/08/2017
101.98
 25,970 103.65 104.44 101.98 7,630 0 1.9
11/08/2017
103.65
 25,140 104.07 104.69 102.44 680 500 0.0
10/08/2017
104.07
 19,570 101.14 104.69 101.35 10,660 4,850 1.5
09/08/2017
101.14
 61,800 105.74 108.45 101.14 47,010 26,000 5.3
08/08/2017
105.74
 41,220 104.11 108.04 104.11 136,680 112,700 6.0
07/08/2017
104.11
 33,620 102.73 109.92 102.39 169,040 160,000 2.2
04/08/2017
102.73
 15,550 102.39 102.73 100.51 12,950 400 3.1
03/08/2017
102.39
 5,910 102.56 102.73 101.60 4,860 430 1.1
02/08/2017
102.56
 14,340 102.35 102.60 100.51 9,530 0 2.3
01/08/2017
102.35
 69,450 99.01 102.35 99.47 89,460 80,000 2.3
31/07/2017
99.01
 95,520 98.42 99.01 96.96 90,660 69,100 5.1
28/07/2017
98.42
 15,600 98.30 98.42 96.58 9,440 150 2.2
27/07/2017
98.30
 25,440 98.30 98.38 96.12 23,620 0 5.6
26/07/2017
98.30
 28,870 98.42 98.63 91.69 79,640 0 18.8
25/07/2017
98.42
 19,390 98.42 98.63 97.29 14,720 950 3.2
24/07/2017
98.42
 111,440 98.42 98.80 93.62 258,470 135,550 28.9
21/07/2017
98.42
 117,590 97.80 99.26 96.96 17,730 56,080 -9.0
20/07/2017
97.80
 93,230 97.00 98.21 94.45 29,270 25,460 0.8
19/07/2017
97.00
 171,600 94.45 98.63 94.87 80,540 86,090 -1.3
18/07/2017
94.45
 87,890 91.74 95.29 92.36 52,980 72,270 -4.4
17/07/2017
91.74
 44,950 88.39 92.78 88.60 210 7,660 -1.6
14/07/2017
88.39
 50,680 87.97 88.52 88.18 47,940 22,850 5.3
13/07/2017
87.97
 44,270 87.85 87.97 87.14 42,220 24,130 3.8
12/07/2017
87.85
 9,580 87.97 88.39 87.77 4,080 580 0.7
11/07/2017
87.97
 85,430 87.77 88.14 87.56 141,500 83,240 12.2
10/07/2017
87.77
 65,040 87.77 87.93 87.35 51,980 29,280 4.8
07/07/2017
87.77
 11,440 87.77 87.81 87.18 1,410 500 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |