Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	54.45	1,095,600	55.42	56.00	54.45	47,600	537,100	-27.9
30/01/2024	55.32	732,100	56.10	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	57.07	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	59.58	59.58	58.81	72,900	142,600	-4.2
19/01/2024	59.39	714,800	59.77	59.77	58.81	405,800	363,800	2.6
18/01/2024	58.52	446,200	58.71	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	58.52	58.61	58.13	6,700	76,800	-4.2
15/01/2024	58.42	443,100	59.00	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	59.97	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	60.16	60.55	60.16	222,200	372,100	-9.4
03/01/2024	59.97	557,100	60.16	60.16	59.68	12,300	271,100	-16.4
02/01/2024	59.97	770,100	60.35	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
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

Page:
<<
2
3
4
>>

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