Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/02/2017	89.19	25,240	89.10	89.73	87.77	5,790	0	1.2
10/02/2017	89.10	35,880	88.18	89.44	88.18	264,310	250,000	3.0
09/02/2017	88.18	150,070	89.98	89.98	86.93	45,860	3,000	9.0
08/02/2017	89.98	36,350	90.27	90.69	89.86	12,620	2,000	2.3
07/02/2017	90.27	76,580	89.86	91.95	89.02	1,001,010	1,001,000	0.0
06/02/2017	89.86	50,070	90.69	91.74	88.39	5,340	1,000	0.9
03/02/2017	90.69	51,700	91.53	93.16	90.44	27,020	100	5.8
02/02/2017	91.53	18,560	93.53	93.58	91.53	8,960	800	1.8
25/01/2017	93.53	18,800	92.78	93.53	91.95	8,400	0	1.9
24/01/2017	92.78	137,100	92.78	93.62	91.95	77,360	1,000	16.9
23/01/2017	92.78	44,360	93.53	93.53	92.15	16,500	0	3.7
20/01/2017	93.53	77,940	93.53	94.08	93.20	31,460	600	6.9
19/01/2017	93.53	40,040	93.53	94.03	91.95	7,540	0	1.7
18/01/2017	93.53	103,480	90.48	94.03	89.98	56,470	0	12.5
17/01/2017	90.48	113,760	87.35	90.86	86.97	96,760	0	20.9
16/01/2017	87.35	33,890	88.52	88.52	86.93	16,480	100	3.4
13/01/2017	88.52	37,670	88.02	88.69	88.02	18,820	520	3.9
12/01/2017	88.02	55,290	87.77	89.02	87.77	11,160	400	2.3
11/01/2017	87.77	228,480	85.47	87.77	84.42	85,940	0	17.8
10/01/2017	85.47	44,540	85.68	86.47	84.21	5,520	0	1.1
09/01/2017	85.68	31,390	86.09	86.93	85.68	1,500	0	0.3
06/01/2017	86.09	212,390	82.37	87.72	82.42	541,520	2,000	108.1
05/01/2017	82.37	27,170	82.33	82.75	81.91	2,330	0	0.5
04/01/2017	82.33	87,490	82.33	83.00	81.50	35,090	1,000	6.7
03/01/2017	82.33	63,170	82.63	82.63	81.87	14,000	50	2.7
30/12/2016	82.63	96,740	82.33	82.75	81.71	63,620	0	12.5
29/12/2016	82.33	98,560	83.13	83.13	80.66	67,330	10	13.3
28/12/2016	83.13	28,530	82.75	83.50	82.37	2,500	0	0.5
27/12/2016	82.75	69,880	82.33	83.50	80.70	20,630	0	4.0
26/12/2016: Cổ tức tiền mặt tỉ lệ: 30%
26/12/2016	82.33	169,870	82.33	82.75	79.41	165,310	50,200	22.6
23/12/2016	82.33	54,810	83.57	83.57	81.14	24,420	5,410	3.8
22/12/2016	83.57	52,460	82.66	86.41	83.57	26,070	0	5.4
21/12/2016	82.66	241,750	81.18	83.77	76.16	144,910	9,080	26.1
20/12/2016	81.18	399,710	87.27	87.27	81.18	266,380	107,000	32.6
19/12/2016	87.27	168,190	92.62	92.62	87.27	84,730	0	18.6
16/12/2016	92.62	387,520	87.07	93.16	82.33	250,860	75,380	39.5
15/12/2016	87.07	380,050	81.39	87.07	86.45	141,390	0	29.9
14/12/2016	81.39	154,380	76.08	81.39	81.39	247,240	0	47.5
13/12/2016	76.08	96,830	71.14	76.08	76.08	51,960	0	9.6
12/12/2016	71.14	35,690	66.48	71.14	71.14	26,280	1,000	4.4
09/12/2016	66.48	3,010	62.16	66.48	62.16	2,301,540	2,886,400	-87.7
08/12/2016	62.16	1,000	58.13	62.16	62.16	0	0	0
07/12/2016	58.13	30	54.34	58.13	58.13	0	0	0
06/12/2016	54.34	3,010	54.34	54.34	54.34	0	0	0

Page:
<<
18
19
20

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

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

THỐNG KÊ GIAO DỊCH