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
(2024-10-21) 		-1.10 -1.94% 9,918,600 -857,848 -47.2
55
56.80
55.50
2 tháng
(2024-09-23) 		-1.90 -3.31% 20,778,500 -120,248 -4.5
55
58.50
55.50
3 tháng
(2024-08-22) 		-1.50 -2.63% 35,624,000 -298,048 -14.8
55
58.50
55.50
6 tháng
(2024-05-24) 		-0.60 -1.07% 109,461,100 3,947 13.4
52
65.67
55.50
12 tháng
(2023-11-27) 		-5.22 -8.60% 219,087,300 -15,042,900 -862.7
50.78
65.67
55.50
24 tháng
(2022-12-01) 		-24.95 -31.01% 281,366,300 -22,710,843 -1,705.8
50.78
91.76
55.50
36 tháng
(2021-12-06) 		-12.53 -18.42% 320,344,800 -23,223,820 -1,715.5
50.78
91.76
55.50
60 tháng
(2019-12-17) 		-45.28 -44.93% 385,218,020 -27,099,386 -2,343.3
50.78
102.07
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
59.19
 424,800 59.00 59.19 58.71 3,200 44,700 -2.5
01/07/2024
58.90
 278,900 58.61 58.90 58.23 27,000 63,800 -2.2
28/06/2024
58.03
 947,400 59.00 59.29 58.03 276,200 345,200 -4.1
27/06/2024
58.61
 1,076,400 58.42 59.68 57.94 297,700 280,400 1.1
26/06/2024
58.03
 848,100 58.61 58.81 57.84 247,300 194,300 3.2
25/06/2024
58.61
 1,150,200 59.48 59.77 57.36 72,600 299,400 -13.8
24/06/2024
59.48
 950,000 60.06 60.84 58.71 231,900 77,900 9.5
21/06/2024
59.48
 960,200 60.55 60.74 59.48 232,700 396,700 -10.1
20/06/2024
60.06
 947,800 60.26 60.74 58.61 82,000 84,600 -0.2
19/06/2024
59.97
 1,464,400 61.51 61.80 59.77 69,300 234,800 -10.4
18/06/2024
61.51
 739,100 61.71 61.90 61.13 4,400 57,700 -3.4
17/06/2024
61.51
 1,936,900 61.32 62.29 60.55 388,500 96,900 18.6
14/06/2024
61.32
 3,852,700 62.68 62.97 60.55 299,500 561,600 -16.5
13/06/2024
63.45
 1,816,900 65.09 65.09 63.35 62,700 449,600 -25.5
12/06/2024
64.80
 1,706,900 65.38 65.38 64.22 324,900 424,600 -6.6
11/06/2024
65.38
 1,730,800 65.48 65.96 64.51 600,500 149,420 30.3
10/06/2024
65.48
 2,027,900 66.35 66.35 64.71 755,929 630,200 8.4
07/06/2024
65.67
 2,577,800 63.45 67.12 63.45 664,900 397,900 17.8
06/06/2024
63.35
 2,270,100 64.32 66.25 63.06 255,500 139,800 7.7
05/06/2024
63.45
 2,896,100 59.97 63.45 59.77 409,000 122,600 17.9
04/06/2024
59.39
 2,338,200 57.74 59.68 57.55 500,200 44,000 27.8
03/06/2024
57.45
 1,128,600 57.07 58.13 56.78 111,700 9,200 6.1
31/05/2024
56.39
 1,492,400 57.36 57.36 56.39 96,500 88,300 0.5
30/05/2024
57.36
 1,667,200 57.65 58.03 56.39 138,100 54,000 4.9
29/05/2024
58.52
 1,467,500 59.00 59.29 58.32 160,900 90,900 4.2
28/05/2024
59.00
 2,525,000 56.78 59.00 56.49 173,500 115,500 3.6
27/05/2024
56.58
 654,000 56.10 56.68 56.10 97,400 24,800 4.2
24/05/2024
56.10
 1,322,500 57.55 57.55 55.90 77,600 63,400 0.9
23/05/2024
57.55
 1,912,100 55.90 57.74 55.61 282,900 115,600 9.7
22/05/2024
55.61
 927,200 56.39 56.68 55.61 17,000 139,000 -7.0
21/05/2024
56.10
 1,171,200 55.90 56.87 55.61 71,400 286,000 -12.5
20/05/2024
55.90
 669,100 56.19 56.87 55.90 30,100 85,600 -3.2
17/05/2024
56.19
 1,434,500 55.90 56.97 55.61 89,600 230,100 -8.2
16/05/2024
55.61
 769,400 55.81 56.19 55.61 198,300 174,600 1.4
15/05/2024
55.71
 896,300 55.32 56.10 55.32 334,400 121,100 12.4
14/05/2024
55.23
 479,300 55.13 55.61 55.03 170,600 57,600 6.5
13/05/2024
55.03
 725,700 55.71 56.00 54.84 109,000 117,400 -0.5
10/05/2024
55.71
 784,000 55.81 56.19 55.42 273,100 143,200 7.5
09/05/2024
55.71
 1,040,100 56.97 57.07 55.61 89,400 152,000 -3.7
08/05/2024
56.97
 2,243,700 55.71 58.03 55.13 896,200 292,100 35.5
07/05/2024
55.81
 913,700 55.13 56.00 54.65 162,500 34,400 7.3
06/05/2024
55.13
 884,900 54.84 55.61 54.65 94,400 70,400 1.4
03/05/2024
54.84
 784,800 55.13 55.23 54.74 241,400 38,300 11.5
02/05/2024
54.74
 1,580,600 52.81 54.84 52.71 853,300 235,500 34.8
26/04/2024
52.62
 705,300 52.62 53.49 52.33 268,100 242,600 1.4
25/04/2024
52.62
 1,107,400 51.84 53.68 51.84 392,700 373,600 1.1
24/04/2024
51.84
 467,200 51.55 52.04 51.36 151,200 128,100 1.2
23/04/2024
51.26
 373,300 51.75 51.84 50.59 144,800 117,100 1.5
22/04/2024
51.46
 356,700 51.65 51.94 51.26 99,400 48,800 2.7
19/04/2024
50.78
 1,184,600 51.94 52.13 50.29 362,000 25,600 17.7
17/04/2024
52.23
 364,800 53.00 53.10 52.23 111,900 76,800 1.9
16/04/2024
53.00
 1,104,300 53.20 53.20 51.26 193,700 54,400 7.5
15/04/2024
53.20
 926,600 54.16 54.16 52.71 323,700 144,700 9.9
12/04/2024
54.16
 957,300 53.68 54.45 53.58 463,700 598,800 -7.6
11/04/2024
53.58
 493,900 53.29 53.78 53.20 164,400 159,800 0.3
10/04/2024
53.49
 522,900 53.49 53.68 53.29 136,300 185,300 -2.7
09/04/2024
53.20
 1,017,800 53.58 53.68 53.10 230,500 639,600 -22.5
08/04/2024
53.49
 1,057,800 54.36 54.36 53.49 44,300 470,500 -23.7
05/04/2024
54.26
 947,600 54.65 54.65 54.26 13,000 404,900 -22.1
04/04/2024
54.65
 991,100 54.36 54.74 54.36 77,800 430,000 -19.9
03/04/2024
54.16
 1,435,600 54.55 54.84 54.16 109,200 566,900 -25.7
02/04/2024
54.55
 1,026,300 55.03 55.03 54.45 55,700 632,100 -32.6
01/04/2024
54.94
 600,200 54.84 55.23 54.74 137,900 72,700 3.7
29/03/2024
54.84
 618,700 55.52 55.52 54.84 39,500 190,300 -8.6
28/03/2024
55.32
 1,074,300 55.61 55.61 55.03 100,600 567,200 -26.7
27/03/2024
55.61
 598,300 55.13 55.90 55.03 31,700 157,900 -7.3
26/03/2024
55.03
 910,400 55.13 55.32 54.74 211,700 543,600 -18.9
25/03/2024
55.13
 1,086,200 55.42 55.81 54.94 172,200 336,800 -9.5
22/03/2024
55.42
 698,100 55.61 55.71 55.23 48,600 248,600 -11.5
21/03/2024
55.32
 738,100 55.52 55.71 55.23 68,600 232,500 -9.4
20/03/2024
55.03
 739,800 55.13 55.23 54.55 18,900 209,100 -10.8
19/03/2024
55.03
 654,600 55.42 55.52 54.74 15,200 320,100 -17.4
18/03/2024
54.84
 1,833,100 56.19 56.68 54.26 81,300 560,200 -27.3
15/03/2024
56.10
 2,037,000 56.78 56.87 55.52 217,400 1,047,900 -48.2
14/03/2024
56.78
 1,458,700 57.94 58.03 56.78 98,100 501,300 -23.9
13/03/2024
57.65
 1,485,900 57.36 57.65 56.68 159,200 733,100 -33.9
12/03/2024
57.16
 1,290,300 57.36 58.03 57.07 11,500 395,800 -22.9
11/03/2024
57.36
 2,346,300 58.03 58.52 57.07 361,400 1,045,600 -41.0
08/03/2024
58.03
 1,825,500 58.90 59.10 57.55 35,400 704,000 -40.2
07/03/2024
58.61
 2,509,100 59.29 60.26 58.32 117,100 1,284,798 -71.1
06/03/2024
59.10
 3,563,500 57.26 59.77 57.16 1,227,300 760,900 28.4
05/03/2024
56.97
 1,003,900 56.49 56.97 56.00 53,600 392,000 -19.7
04/03/2024
56.39
 1,252,100 56.78 57.07 56.29 37,100 307,910 -15.9
01/03/2024
56.68
 847,400 56.87 56.97 56.19 50,800 130,600 -4.7
29/02/2024
56.58
 2,670,400 56.10 57.26 56.00 638,223 404,740 13.7
28/02/2024
55.81
 1,090,300 54.65 55.81 54.65 149,600 172,100 -1.3
27/02/2024
54.45
 1,759,100 54.74 54.74 53.97 298,700 1,154,680 -48.0
26/02/2024
54.74
 809,500 55.32 55.52 54.55 106,620 367,620 -14.8
23/02/2024
55.13
 1,499,400 56.10 56.29 55.03 171,520 594,200 -24.3
22/02/2024
56.10
 788,900 56.19 56.58 56.00 26,510 414,100 -22.5
21/02/2024
56.19
 1,131,900 57.07 57.07 56.00 59,513 582,000 -30.4
20/02/2024
56.68
 1,642,700 56.39 57.65 56.10 322,700 800,120 -28.0
19/02/2024
56.00
 1,268,000 56.10 56.19 55.32 74,675 486,500 -23.8
16/02/2024
56.10
 1,078,900 56.58 56.78 55.90 452,210 572,900 -7.0
15/02/2024
56.49
 864,400 56.00 56.87 56.00 290,700 80,240 12.3
07/02/2024
55.90
 568,300 55.42 56.00 55.23 109,600 7,110 5.9
06/02/2024
55.42
 671,200 55.13 55.52 54.94 307,500 226,100 4.7
05/02/2024
55.13
 882,600 55.32 55.52 55.03 460,700 344,700 6.6
02/02/2024
55.13
 544,000 55.71 56.00 55.13 61,700 254,900 -11.1
01/02/2024
55.61
 592,000 54.55 55.81 54.55 115,400 85,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |