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
(2024-08-19) 		-1.70 -2.94% 16,466,300 -683,994 -39.0
55.30
58
56.10
2 tháng
(2024-07-22) 		0.40 0.72% 33,136,000 -1,545,177 -84.7
52
58
56.10
3 tháng
(2024-06-20) 		-3.96 -6.60% 51,762,300 -4,376,623 -248.3
52
60.06
56.10
6 tháng
(2024-03-22) 		0.68 1.22% 125,220,600 -3,056,325 -153.3
50.78
65.67
56.10
12 tháng
(2023-09-25) 		-15.67 -21.84% 222,743,100 -19,597,672 -1,140.0
50.78
71.77
56.10
24 tháng
(2022-09-29) 		-27.75 -33.09% 267,440,300 -25,036,953 -1,956.5
50.78
91.76
56.10
36 tháng
(2021-10-04) 		-13.46 -19.35% 304,613,800 -24,794,292 -1,808.7
50.78
91.76
56.10
60 tháng
(2019-10-15) 		-54.97 -49.49% 365,202,340 -28,794,168 -2,496.7
50.78
112.89
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 55.32 55.71 55.23 48,600 248,600 -11.5
21/03/2024
55.32
 738,100 55.03 55.71 55.23 68,600 232,500 -9.4
20/03/2024
55.03
 739,800 55.03 55.23 54.55 18,900 209,100 -10.8
19/03/2024
55.03
 654,600 54.84 55.52 54.74 15,200 320,100 -17.4
18/03/2024
54.84
 1,833,100 56.10 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 57.65 58.03 56.78 98,100 501,300 -23.9
13/03/2024
57.65
 1,485,900 57.16 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 58.61 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
59.29
 4,279,400 56.97 59.77 57.16 1,227,300 760,900 28.4
05/03/2024
56.97
 1,003,900 56.39 56.97 56.00 53,600 392,000 -19.7
04/03/2024
56.39
 1,252,100 56.68 57.07 56.29 37,100 307,910 -15.9
01/03/2024
56.68
 847,400 56.58 56.97 56.19 50,800 130,600 -4.7
29/02/2024
56.58
 2,670,400 55.81 57.26 56.00 638,223 404,740 13.7
28/02/2024
55.81
 1,090,300 54.45 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 55.13 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 56.68 57.07 56.00 59,513 582,000 -30.4
20/02/2024
56.68
 1,642,700 56.00 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 56.49 56.78 55.90 452,210 572,900 -7.0
15/02/2024
56.49
 864,400 55.90 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 55.13 55.52 55.03 460,700 344,700 6.6
02/02/2024
55.13
 544,000 55.61 56.00 55.13 61,700 254,900 -11.1
01/02/2024
55.61
 592,000 54.45 55.81 54.55 115,400 85,000 1.7
31/01/2024
54.45
 1,095,600 55.32 56.00 54.45 47,600 537,100 -27.9
30/01/2024
55.32
 732,100 56.00 56.10 55.32 42,900 472,200 -24.7
29/01/2024
56.00
 701,800 55.42 57.07 55.42 139,300 457,800 -18.5
26/01/2024
55.42
 2,066,000 56.87 57.16 55.03 97,300 1,567,300 -84.7
25/01/2024
56.87
 1,393,900 58.32 58.42 56.87 10,900 1,033,100 -60.6
24/01/2024
58.32
 472,300 58.32 58.52 58.13 14,200 326,000 -18.8
23/01/2024
58.32
 346,300 58.90 59.00 58.32 11,200 110,600 -6.0
22/01/2024
58.90
 360,100 59.39 59.58 58.81 72,900 142,600 -4.2
19/01/2024
59.39
 714,800 58.52 59.77 58.81 405,800 363,800 2.6
18/01/2024
58.52
 446,200 58.42 58.71 58.42 270,300 231,200 2.4
17/01/2024
58.42
 469,900 58.42 58.61 58.23 166,500 130,400 2.2
16/01/2024
58.42
 266,500 58.42 58.61 58.13 6,700 76,800 -4.2
15/01/2024
58.42
 443,100 59.10 59.48 58.42 99,800 82,400 1.1
12/01/2024
59.10
 497,900 59.39 59.39 58.52 139,000 3,600 8.3
11/01/2024
59.39
 489,400 58.81 59.77 58.81 226,100 164,400 3.8
10/01/2024
58.81
 822,000 59.58 59.58 58.61 80,000 120,000 -2.4
09/01/2024
59.58
 558,500 60.06 60.26 59.48 108,800 149,000 -2.5
08/01/2024
60.06
 654,700 59.87 60.26 59.87 184,400 57,400 7.9
05/01/2024
59.87
 708,500 60.35 60.35 59.58 184,600 226,200 -2.6
04/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2024
60.35
 773,600 59.97 60.55 60.16 222,200 372,100 -9.4
03/01/2024
59.97
 557,100 59.97 60.16 59.68 12,300 271,100 -16.4
02/01/2024
59.97
 770,100 59.50 60.72 59.78 80,600 362,300 -17.9
29/12/2023
59.50
 1,568,600 58.74 59.97 59.21 1,059,000 990,300 4.3
28/12/2023
58.74
 868,500 58.65 59.59 58.74 202,500 465,300 -16.4
27/12/2023
58.65
 646,500 59.21 59.78 58.65 200,500 113,700 5.5
26/12/2023
59.21
 357,500 58.55 59.50 58.83 62,400 110,500 -3.0
25/12/2023
58.55
 546,700 58.08 59.59 57.98 125,300 77,000 3.1
22/12/2023
58.08
 639,900 58.55 58.65 58.08 227,500 200,900 1.6
21/12/2023
58.55
 445,100 58.55 58.74 58.08 119,200 138,600 -1.2
20/12/2023
58.55
 565,300 58.74 59.21 58.46 200,800 118,900 5.1
19/12/2023
58.74
 528,200 58.08 59.02 58.08 303,800 133,100 10.6
18/12/2023
58.08
 591,300 59.31 59.40 57.89 53,000 148,400 -5.9
15/12/2023
59.31
 844,700 59.50 60.06 59.31 416,300 494,700 -4.9
14/12/2023
59.50
 427,100 60.44 61.29 59.50 36,100 102,500 -4.2
13/12/2023
60.44
 745,900 61.38 62.14 60.44 129,700 316,200 -12.1
12/12/2023
61.38
 360,800 61.86 62.23 61.29 16,500 44,600 -1.8
11/12/2023
61.86
 383,500 61.95 62.42 61.48 20,100 101,900 -5.4
08/12/2023
61.95
 555,900 61.95 62.33 61.48 14,900 16,200 -0.1
07/12/2023
61.95
 626,200 61.57 62.23 61.38 116,500 54,800 4.0
06/12/2023
61.57
 288,500 60.44 61.67 60.44 130,300 25,900 6.8
05/12/2023
60.44
 401,700 61.10 61.86 60.44 28,400 163,900 -8.7
04/12/2023
61.10
 552,500 61.38 62.23 60.63 56,400 243,600 -12.1
01/12/2023
61.38
 288,000 61.38 61.57 60.53 24,400 54,500 -2.0
30/11/2023
61.38
 549,900 62.52 62.71 61.38 85,800 174,100 -5.8
29/11/2023
62.52
 770,200 61.29 63.08 60.63 471,500 21,800 29.7

Chính sách bảo mật | Điều khoản sử dụng |