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

55.30
-0.20
(-0.36%)
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
(2024-10-22) 		-0.70 -1.25% 9,516,200 -649,048 -35.4
55
56.80
55.30
2 tháng
(2024-09-23) 		-2.10 -3.66% 21,021,700 -127,248 -4.9
55
58.50
55.30
3 tháng
(2024-08-23) 		-1.60 -2.81% 35,081,400 -153,148 -6.5
55
58.50
55.30
6 tháng
(2024-05-27) 		-1.28 -2.27% 108,381,800 -17,253 12.2
52
65.67
55.30
12 tháng
(2023-11-27) 		-5.42 -8.93% 219,330,500 -15,049,900 -863.1
50.78
65.67
55.30
24 tháng
(2022-12-02) 		-25.89 -31.88% 281,231,900 -22,634,543 -1,691.6
50.78
91.76
55.30
36 tháng
(2021-12-07) 		-13.36 -19.46% 320,466,400 -23,168,220 -1,706.2
50.78
91.76
55.30
60 tháng
(2019-12-18) 		-45.48 -45.13% 385,436,790 -27,108,476 -2,344.2
50.78
102.07
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |