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
(2024-08-20) 		-1.50 -2.59% 15,646,800 -560,784 -32.1
55.30
58
56.50
2 tháng
(2024-07-22) 		0.80 1.44% 33,494,900 -1,406,167 -76.8
52
58
56.50
3 tháng
(2024-06-21) 		-2.98 -5.02% 51,173,400 -4,235,013 -240.3
52
59.48
56.50
6 tháng
(2024-03-25) 		1.37 2.48% 124,881,400 -2,717,315 -134.0
50.78
65.67
56.50
12 tháng
(2023-09-25) 		-15.27 -21.28% 223,102,000 -19,458,662 -1,132.2
50.78
71.77
56.50
24 tháng
(2022-09-30) 		-28.35 -33.42% 267,735,900 -24,876,722 -1,944.8
50.78
91.76
56.50
36 tháng
(2021-10-05) 		-15.53 -21.56% 304,924,800 -24,650,682 -1,800.1
50.78
91.76
56.50
60 tháng
(2019-10-16) 		-54.22 -48.97% 365,551,310 -28,652,448 -2,488.2
50.78
112.89
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
71.30
 203,600 72.43 72.91 71.25 6,700 142,200 -20.6
06/07/2023
72.43
 91,400 72.57 72.72 72.43 18,400 15,600 0.4
05/07/2023
72.57
 79,100 72.67 73.09 72.53 16,000 10,000 0.9
04/07/2023
72.67
 87,600 72.57 72.86 72.43 27,800 32,600 -0.7
03/07/2023
72.57
 78,100 72.53 73.09 72.48 33,100 14,300 2.9
30/06/2023
72.53
 152,700 72.76 72.91 72.48 6,300 77,800 -11.0
29/06/2023
72.76
 147,900 73.05 73.28 72.72 14,900 118,900 -16.0
28/06/2023
73.05
 77,100 72.91 73.38 73.00 13,300 45,000 -4.9
27/06/2023
72.91
 194,600 73.80 74.13 72.91 20,300 151,000 -20.2
26/06/2023
73.80
 131,500 73.66 74.56 73.76 42,600 90,700 -7.5
23/06/2023
73.66
 186,500 73.09 73.66 72.91 2,400 103,600 -15.7
22/06/2023
73.09
 145,800 73.19 73.66 73.09 9,200 103,200 -14.6
21/06/2023
73.19
 136,800 73.33 73.57 72.91 40,200 61,800 -3.3
20/06/2023
73.33
 97,800 74.04 74.04 73.28 2,700 15,600 -2.0
19/06/2023
74.04
 129,400 73.19 74.13 73.61 55,900 50,000 0.9
16/06/2023
73.19
 234,900 75.08 76.02 73.19 37,500 174,000 -21.2
15/06/2023
75.08
 108,600 76.49 76.87 75.08 24,500 20,900 0.6
14/06/2023
76.49
 203,200 76.40 77.20 75.83 69,600 70,200 -0.0
13/06/2023
76.40
 84,600 76.49 76.59 75.83 56,100 31,700 4.0
12/06/2023
76.49
 109,100 74.61 76.59 74.65 5,800 37,600 -5.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2023
74.61
 27,400 74.75 75.31 74.61 8,100 2,000 1.0
08/06/2023
74.75
 158,200 74.75 74.93 74.61 25,500 58,300 -5.2
07/06/2023
74.75
 205,100 74.84 74.98 74.65 6,500 67,200 -9.7
06/06/2023
74.84
 126,800 74.56 74.89 74.51 54,800 82,300 -4.4
05/06/2023
74.56
 113,300 73.90 74.98 74.42 53,800 45,200 1.4
02/06/2023
73.90
 138,700 74.00 74.61 73.72 1,300 41,400 -6.3
01/06/2023
74.00
 126,100 73.90 74.37 73.16 59,700 53,500 1.0
31/05/2023
73.90
 157,900 72.97 74.14 72.97 53,200 82,100 -4.6
30/05/2023
72.97
 145,600 72.64 73.11 72.64 55,700 65,900 -1.6
29/05/2023
72.64
 90,900 72.74 73.62 72.59 3,200 45,400 -6.6
26/05/2023
72.74
 70,600 73.90 73.90 72.50 12,900 1,800 1.7
25/05/2023
73.90
 97,500 74.14 74.28 72.97 28,000 42,900 -2.3
24/05/2023
74.14
 116,500 74.42 74.79 74.14 75,600 60,700 2.4
23/05/2023
74.42
 134,400 75.21 75.68 74.00 68,300 95,800 -4.4
22/05/2023
75.21
 64,500 75.07 75.68 74.93 26,600 33,000 -1.0
19/05/2023
75.07
 72,200 75.92 75.92 74.89 2,300 3,600 -0.2
18/05/2023
75.92
 179,900 76.01 76.24 75.59 26,600 66,900 -6.5
17/05/2023
76.01
 103,000 76.24 76.24 75.82 54,900 36,100 3.1
16/05/2023
76.24
 73,400 76.76 77.18 76.15 12,300 34,000 -3.5
15/05/2023
76.76
 119,000 76.66 77.46 76.71 55,300 68,200 -2.1
12/05/2023
76.66
 149,700 76.95 77.51 76.20 21,600 83,800 -10.2
11/05/2023
76.95
 164,300 77.27 79.05 76.71 45,900 122,200 -12.6
10/05/2023
77.27
 101,300 77.23 77.55 77.23 50,900 74,600 -3.9
09/05/2023
77.23
 79,400 77.88 78.11 77.18 23,300 46,100 -3.8
08/05/2023
77.88
 58,500 77.41 78.02 77.55 23,500 50,800 -4.5
05/05/2023
77.41
 110,200 77.93 78.35 77.32 35,200 38,200 -0.5
04/05/2023
77.93
 99,900 81.48 81.48 77.69 6,500 52,600 -7.7
28/04/2023
81.48
 58,400 81.39 81.76 81.15 41,500 4,300 6.5
27/04/2023
81.39
 154,600 79.99 81.39 79.28 138,100 51,600 14.9
26/04/2023
79.99
 177,500 79.99 80.22 79.89 153,500 117,600 6.1
25/04/2023
79.99
 197,600 80.03 80.08 79.05 156,200 63,290 15.9
24/04/2023
80.03
 126,500 79.75 80.08 79.75 106,702 54,810 8.9
21/04/2023
79.75
 169,900 80.87 80.87 79.75 116,800 63,600 9.1
20/04/2023
80.87
 228,100 79.70 81.11 79.99 151,400 101,400 8.7
19/04/2023
79.70
 329,100 77.55 79.99 77.74 153,000 121,400 5.4
18/04/2023
77.55
 179,500 76.71 78.58 76.99 57,505 101,390 -7.3
17/04/2023
76.71
 232,600 78.11 78.11 76.71 113,005 199,340 -14.2
14/04/2023
78.11
 276,600 79.28 79.52 78.11 118,940 181,220 -10.4
13/04/2023
79.28
 186,600 79.99 80.78 78.82 63,605 109,400 -7.8
12/04/2023
79.99
 336,000 81.86 81.86 79.85 133,025 201,400 -11.7
11/04/2023
81.86
 131,400 82.60 82.60 81.86 164,700 213,470 -8.5
10/04/2023
82.60
 193,700 82.70 83.07 82.32 56,005 125,574 -12.3
07/04/2023
82.70
 59,400 82.75 83.21 82.37 4,579 33,800 -5.2
06/04/2023
82.75
 147,300 82.56 83.49 82.56 81,126 134,266 -9.4
05/04/2023
82.56
 167,100 83.26 83.31 82.09 49,800 114,300 -11.4
04/04/2023
83.26
 165,000 84.66 84.94 83.17 6,710 90,400 -14.9
03/04/2023
84.66
 93,900 86.39 86.39 84.66 3,500 68,800 -11.8
31/03/2023
86.39
 66,400 86.81 86.91 85.83 19,900 29,445 -1.8
30/03/2023
86.81
 69,000 86.72 87.14 86.25 6,100 41,800 -6.6
29/03/2023
86.72
 59,900 87.00 87.38 86.11 24,040 28,561 -0.8
28/03/2023
87.00
 59,800 87.00 87.24 86.63 46,400 35,551 2.0
27/03/2023
87.00
 58,400 87.84 87.94 86.81 32,900 44,000 -2.1
24/03/2023
87.84
 130,600 87.94 88.03 86.53 24,600 67,200 -8.0
23/03/2023
87.94
 86,500 87.70 88.03 86.16 75,400 26,800 9.1
22/03/2023
87.70
 181,600 87.00 88.36 85.83 128,500 84,600 8.2
21/03/2023
87.00
 141,600 88.40 88.87 86.95 75,000 91,500 -7.8
20/03/2023
88.40
 42,400 89.81 89.90 87.05 4,010 10,172 -1.2
17/03/2023
89.81
 406,900 87.47 89.81 88.50 479,700 417,400 12.0
16/03/2023
87.47
 26,900 88.64 88.83 87.47 278,309 229,013 9.4
15/03/2023
88.64
 233,800 88.87 89.57 88.45 164,001 191,500 -5.2
14/03/2023
88.87
 261,300 87.47 88.87 87.47 245,683 204,580 7.8
13/03/2023
87.47
 353,500 86.81 87.47 87.00 391,662 413,600 -4.1
10/03/2023
86.81
 266,700 87.24 87.52 86.39 390,100 381,213 1.6
09/03/2023
87.24
 216,700 87.24 87.52 87.19 208,300 274,800 -12.4
08/03/2023
87.24
 97,300 87.42 87.42 86.25 69,200 92,670 -4.4
07/03/2023
87.42
 122,700 86.53 88.40 86.63 22,600 86,400 -11.9
06/03/2023
86.53
 76,300 87.47 89.76 86.53 9,883 51,500 -7.7
03/03/2023
87.47
 92,400 87.98 88.55 86.63 16,200 81,026 -12.1
02/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2023
87.98
 38,300 89.57 89.57 87.52 26,100 70,300 -8.3
01/03/2023
89.57
 41,400 87.48 89.57 86.36 140,700 137,100 0.7
28/02/2023
87.48
 96,900 86.22 88.55 86.32 142,900 159,400 -3.1
27/02/2023
86.22
 57,600 87.95 88.41 86.13 9,115 42,600 -6.2
24/02/2023
87.95
 98,800 87.06 88.22 86.08 49,400 90,510 -7.8
23/02/2023
87.06
 77,700 87.01 87.99 86.08 18,202 46,940 -5.4
22/02/2023
87.01
 82,100 88.64 88.88 87.01 62,300 65,701 -0.6
21/02/2023
88.64
 84,500 88.50 88.78 87.29 67,500 52,740 2.8
20/02/2023
88.50
 69,800 87.06 89.76 87.71 33,297 58,400 -4.8
17/02/2023
87.06
 45,300 88.27 88.41 86.83 50,900 60,660 -1.8
16/02/2023
88.27
 27,700 87.95 88.64 87.48 21,200 3,800 3.3
15/02/2023
87.95
 77,000 87.48 89.11 87.48 52,100 53,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |