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)
28/11/2023
61.29
 497,100 60.72 61.29 59.87 204,300 97,600 6.8
27/11/2023
60.72
 946,000 59.50 60.82 58.93 427,100 50,700 24.0
24/11/2023
59.50
 764,100 57.04 59.50 57.13 493,300 103,900 24.0
23/11/2023
57.04
 617,600 59.97 60.35 57.04 15,900 121,200 -6.6
22/11/2023
59.97
 474,900 59.59 60.35 59.59 187,000 107,900 5.0
21/11/2023
59.59
 563,600 59.50 60.25 59.40 254,600 192,500 3.9
20/11/2023
59.50
 659,500 60.16 60.16 59.02 78,700 117,700 -2.5
17/11/2023
60.16
 978,300 60.63 61.76 59.87 21,100 79,000 -3.7
16/11/2023
60.63
 740,900 59.68 61.01 59.68 0 0 0
15/11/2023
59.68
 1,323,600 58.55 60.91 59.59 279,400 722,100 -28.3
14/11/2023
58.55
 734,800 57.89 59.78 58.27 113,900 472,200 -22.3
13/11/2023
57.89
 573,500 58.93 59.97 57.70 55,700 293,300 -14.8
10/11/2023
58.93
 740,700 60.35 60.35 58.83 56,300 244,200 -11.8
09/11/2023
60.35
 1,035,500 61.48 62.14 60.06 69,400 550,300 -31.1
08/11/2023
61.48
 924,800 61.48 61.86 59.12 95,600 518,400 -27.0
07/11/2023
61.48
 441,800 62.52 63.08 61.29 110,100 75,400 2.3
06/11/2023
62.52
 571,800 60.35 62.52 60.35 234,800 64,400 11.2
03/11/2023
60.35
 745,600 57.98 61.10 57.98 223,100 176,900 3.0
02/11/2023
57.98
 719,700 54.21 57.98 54.68 171,100 220,800 -2.8
01/11/2023
54.21
 735,700 53.55 54.58 51.85 215,500 405,100 -10.7
31/10/2023
53.55
 840,800 57.42 57.61 53.55 198,600 339,000 -8.2
30/10/2023
57.42
 379,900 59.59 59.59 57.42 122,000 151,900 -1.9
27/10/2023
59.59
 997,300 62.52 62.52 58.65 148,700 317,300 -10.8
26/10/2023
62.52
 389,100 65.35 65.35 62.33 110,900 59,700 3.4
25/10/2023
65.35
 223,500 65.26 65.82 64.69 127,500 29,200 6.8
24/10/2023
65.26
 175,100 64.03 65.92 63.93 92,100 17,200 5.2
23/10/2023
64.03
 315,200 66.11 66.11 64.03 46,400 145,200 -6.8
20/10/2023
66.11
 209,500 64.50 66.11 64.22 35,500 10,800 1.7
19/10/2023
64.50
 289,500 64.50 64.97 64.03 136,500 75,700 4.2
18/10/2023
64.50
 511,400 66.01 66.01 63.74 104,700 3,700 6.9
17/10/2023
66.01
 352,500 66.96 67.62 66.01 32,000 50,200 -1.3
16/10/2023
66.96
 664,200 66.20 67.81 66.20 183,100 150,800 2.3
13/10/2023
66.20
 605,600 65.07 66.48 64.41 255,900 272,500 -1.2
12/10/2023
65.07
 526,200 64.22 65.07 64.41 131,300 341,000 -14.4
11/10/2023
64.22
 532,600 64.97 65.07 64.03 37,400 407,500 -25.2
10/10/2023
64.97
 596,000 64.97 65.92 64.22 76,900 390,600 -21.6
09/10/2023
64.97
 438,200 65.73 65.92 64.97 133,000 262,000 -8.9
06/10/2023
65.73
 320,300 65.63 66.11 64.50 64,300 97,600 -2.3
05/10/2023
65.63
 185,000 66.11 67.05 65.63 10,900 71,400 -4.3
04/10/2023
66.11
 335,600 66.39 66.39 65.44 50,900 55,300 -0.3
03/10/2023
66.39
 608,100 68.94 69.13 66.39 80,800 122,500 -3.0
02/10/2023
68.94
 218,300 68.47 69.22 68.56 55,500 77,800 -1.6
29/09/2023
68.47
 361,200 68.37 69.22 68.37 66,700 151,500 -6.2
28/09/2023
68.37
 452,200 69.98 70.36 68.37 20,300 222,200 -14.8
27/09/2023
69.98
 509,500 71.11 71.39 69.79 168,500 130,000 2.9
26/09/2023
71.11
 414,000 71.77 72.34 70.83 104,100 147,300 -3.2
25/09/2023
71.77
 226,500 74.23 74.98 71.77 115,300 26,000 7.0
22/09/2023
74.23
 463,700 75.55 75.55 72.91 106,000 40,100 5.1
21/09/2023
75.55
 480,400 76.02 77.25 75.55 132,900 227,100 -7.6
20/09/2023
76.02
 523,000 74.61 76.49 74.61 232,000 254,000 -1.7
19/09/2023
74.61
 665,800 76.30 77.25 74.13 177,500 303,400 -10.0
18/09/2023
76.30
 483,600 78.48 78.48 75.93 0 0 0
15/09/2023
78.48
 511,300 80.46 81.22 78.48 91,800 287,800 -16.3
14/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/09/2023
80.46
 1,162,600 78.76 83.10 79.42 59,900 654,100 -51.1
13/09/2023
78.76
 685,100 79.75 80.18 78.62 89,100 133,300 -7.4
12/09/2023
79.75
 482,800 79.09 80.51 79.23 219,700 166,900 9.0
11/09/2023
79.09
 844,600 75.83 80.22 76.30 112,100 134,100 -3.7
08/09/2023
75.83
 285,700 75.79 76.40 75.55 34,000 37,100 -0.5
07/09/2023
75.79
 235,200 75.08 76.02 75.22 30,100 45,900 -2.5
06/09/2023
75.08
 239,300 74.98 75.55 74.75 31,500 103,600 -11.5
05/09/2023
74.98
 335,400 74.61 75.74 74.84 40,200 124,100 -13.4
31/08/2023
74.61
 295,100 75.45 75.79 74.61 25,600 156,000 -20.7
30/08/2023
75.45
 279,300 74.65 75.93 74.94 118,100 67,400 8.1
29/08/2023
74.65
 275,400 73.80 75.22 73.61 54,300 36,900 2.7
28/08/2023
73.80
 286,700 73.76 74.61 73.61 10,000 144,200 -21.0
25/08/2023
73.76
 430,600 72.48 74.70 73.05 79,900 178,700 -15.4
24/08/2023
72.48
 609,400 70.87 73.19 72.34 121,300 337,300 -33.3
23/08/2023
70.87
 353,200 70.83 72.15 70.83 62,600 276,500 -32.2
22/08/2023
70.83
 390,700 72.10 72.43 70.83 36,400 298,300 -39.4
21/08/2023
72.10
 208,300 72.53 72.95 71.77 71,900 145,400 -11.3
18/08/2023
72.53
 305,400 73.52 74.84 72.10 99,600 126,300 -4.2
17/08/2023
73.52
 325,800 74.27 74.27 73.42 74,000 191,400 -18.3
16/08/2023
74.27
 218,500 74.27 75.31 74.13 36,500 78,500 -6.6
15/08/2023
74.27
 147,600 74.61 74.61 73.99 11,500 67,300 -8.8
14/08/2023
74.61
 163,000 75.31 75.36 74.61 19,500 72,200 -8.3
11/08/2023
75.31
 187,300 75.83 75.83 74.84 118,700 70,500 7.7
10/08/2023
75.83
 180,900 76.02 76.16 75.55 120,300 46,800 11.8
09/08/2023
76.02
 127,500 76.30 76.35 75.69 79,800 12,200 10.9
08/08/2023
76.30
 168,600 76.02 76.64 75.83 76,400 54,000 3.6
07/08/2023
76.02
 285,100 75.79 76.59 75.36 78,400 167,400 -14.3
04/08/2023
75.79
 245,900 76.26 76.73 75.31 32,200 108,300 -12.2
03/08/2023
76.26
 280,200 75.03 76.26 75.08 151,600 25,700 20.1
02/08/2023
75.03
 122,100 74.79 75.22 74.46 58,500 43,100 2.5
01/08/2023
74.79
 132,400 74.04 75.55 74.61 37,700 32,200 0.9
31/07/2023
74.04
 275,500 74.13 75.41 73.94 28,000 132,300 -16.4
28/07/2023
74.13
 324,400 75.64 75.64 74.13 114,100 187,600 -11.6
27/07/2023
75.64
 151,300 76.30 76.30 75.31 74,200 8,300 10.5
26/07/2023
76.30
 199,200 74.61 76.40 74.56 94,300 26,800 10.9
25/07/2023
74.61
 379,300 73.19 74.65 73.28 59,100 127,000 -10.7
24/07/2023
73.19
 232,100 72.29 73.42 72.39 34,600 78,600 -6.8
21/07/2023
72.29
 122,400 72.34 72.34 71.96 6,900 56,700 -7.6
20/07/2023
72.34
 111,000 72.20 72.67 72.10 34,600 29,000 0.9
19/07/2023
72.20
 145,900 72.29 72.53 72.20 16,800 32,500 -2.4
18/07/2023
72.29
 123,200 72.48 72.81 72.06 52,500 60,900 -1.3
17/07/2023
72.48
 121,100 72.48 73.24 72.24 15,100 22,800 -1.2
14/07/2023
72.48
 109,800 72.48 72.57 72.29 45,600 2,500 6.6
13/07/2023
72.48
 206,700 71.06 72.72 71.39 43,700 53,900 -1.6
12/07/2023
71.06
 91,400 70.83 71.77 70.83 13,300 48,700 -5.3
11/07/2023
70.83
 203,500 70.97 71.21 70.83 64,600 126,000 -9.2
10/07/2023
70.97
 197,800 71.30 71.44 70.83 8,900 143,800 -20.3

Chính sách bảo mật | Điều khoản sử dụng |