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)
14/02/2023
87.48
 51,400 89.29 89.76 87.06 38,702 27,920 2.0
13/02/2023
89.29
 87,900 88.13 89.29 86.74 72,800 66,550 1.2
10/02/2023
88.13
 70,900 90.18 91.20 88.04 35,700 43,300 -1.4
09/02/2023
90.18
 49,900 91.76 92.60 89.34 23,900 9,080 2.9
08/02/2023
91.76
 109,700 88.97 92.37 87.95 71,000 60,584 2.1
07/02/2023
88.97
 28,900 90.92 91.67 88.97 6,000 11,800 -1.1
06/02/2023
90.92
 78,800 89.71 90.92 88.46 63,005 13,100 9.8
03/02/2023
89.71
 105,300 87.25 89.71 86.46 64,801 73,315 -1.6
02/02/2023
87.25
 88,700 87.01 89.11 86.60 63,900 65,200 -0.2
01/02/2023
87.01
 170,700 87.95 88.64 86.83 149,900 110,790 7.3
31/01/2023
87.95
 55,500 88.41 88.78 86.78 34,200 35,560 -0.3
30/01/2023
88.41
 177,800 89.85 89.85 88.18 153,100 149,200 0.7
27/01/2023
89.85
 133,600 86.41 90.74 86.46 115,100 74,900 7.8
19/01/2023
86.41
 201,700 87.01 89.81 86.41 149,400 135,520 2.6
18/01/2023
87.01
 75,200 87.01 89.34 87.01 130,400 155,200 -4.6
17/01/2023
87.01
 88,600 87.71 87.71 84.83 147,500 162,450 -2.8
16/01/2023
87.71
 105,300 86.50 88.36 86.60 38,400 74,440 -6.8
13/01/2023
86.50
 218,100 83.66 86.74 83.66 86,750 154,100 -12.5
12/01/2023
83.66
 30,200 84.22 84.69 83.29 31,800 33,100 -0.2
11/01/2023
84.22
 155,000 81.94 84.64 83.76 137,800 108,000 5.4
10/01/2023
81.94
 101,200 83.57 83.85 81.94 89,220 102,133 -2.3
09/01/2023
83.57
 46,900 84.08 84.69 81.80 34,151 2,500 5.7
06/01/2023
84.08
 130,100 81.06 84.97 81.06 124,100 44,500 14.4
05/01/2023
81.06
 255,300 79.80 85.39 79.80 142,110 148,300 -1.1
04/01/2023
79.80
 116,900 78.64 80.97 78.64 81,200 4,306 13.2
03/01/2023
78.64
 121,700 77.66 80.73 78.27 72,400 88,100 -2.7
30/12/2022
77.66
 167,300 80.45 81.85 77.66 107,700 131,300 -3.9
29/12/2022
80.45
 103,400 82.13 82.13 80.45 92,400 89,600 0.5
28/12/2022
82.13
 157,000 79.80 82.13 79.85 428,600 85,514 60.6
27/12/2022
79.80
 138,400 80.50 82.08 79.80 102,350 85,730 2.9
26/12/2022
80.50
 220,800 81.43 82.32 80.50 194,500 189,400 0.9
23/12/2022
81.43
 75,300 81.57 82.36 81.43 112,000 396,100 -49.7
22/12/2022
81.57
 123,200 81.43 82.78 81.57 108,800 86,600 3.9
21/12/2022
81.43
 173,000 80.50 82.08 80.27 137,700 101,700 6.3
20/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/12/2022
80.50
 306,400 80.27 82.36 80.03 82,400 105,548 -4.0
19/12/2022
80.27
 162,100 81.23 81.87 80.27 57,300 93,933 -6.4
16/12/2022
81.23
 425,900 82.10 82.10 81.23 383,800 310,500 13.0
15/12/2022
82.10
 139,600 82.10 82.47 81.83 34,900 69,900 -6.3
14/12/2022
82.10
 252,200 81.64 82.42 81.32 114,800 189,800 -13.4
13/12/2022
81.64
 361,900 81.78 82.33 81.64 307,100 321,650 -2.6
12/12/2022
81.78
 235,700 81.64 82.52 81.64 291,781 151,400 25.0
09/12/2022
81.64
 217,600 81.64 82.24 81.19 100,100 156,500 -10.0
08/12/2022
81.64
 188,000 82.10 82.56 81.19 95,008 75,400 3.5
07/12/2022
82.10
 214,100 81.87 82.52 80.96 108,400 155,200 -8.4
06/12/2022
81.87
 250,500 82.42 82.56 81.60 199,000 166,100 5.9
05/12/2022
82.42
 167,200 81.19 83.02 81.23 119,900 77,680 7.6
02/12/2022
81.19
 307,500 80.45 82.93 80.50 280,520 207,000 13.0
01/12/2022
80.45
 377,600 82.56 82.79 80.27 202,100 285,400 -14.6
30/11/2022
82.56
 288,300 80.73 82.88 80.77 213,493 194,040 3.5
29/11/2022
80.73
 310,700 81.23 82.52 79.95 194,231 310,859 -20.5
28/11/2022
81.23
 297,700 82.56 82.56 76.78 174,414 214,500 -7.1
25/11/2022
82.56
 144,400 82.79 83.57 82.52 82,566 78,710 0.7
24/11/2022
82.79
 152,600 83.48 83.94 82.56 51,700 100,660 -8.8
23/11/2022
83.48
 53,900 83.11 83.94 82.93 43,736 19,700 4.4
22/11/2022
83.11
 103,100 83.75 84.85 82.61 66,400 34,100 5.9
21/11/2022
83.75
 73,300 82.19 84.40 82.56 38,200 6,700 5.8
18/11/2022
82.19
 295,400 83.94 85.08 81.87 171,365 256,100 -15.2
17/11/2022
83.94
 282,600 82.93 88.71 82.33 167,000 214,500 -8.7
16/11/2022
82.93
 271,400 85.54 85.54 82.93 193,800 305,660 -20.2
15/11/2022
85.54
 159,000 89.44 89.44 85.54 56,900 95,820 -7.3
14/11/2022
89.44
 240,000 86.14 89.85 83.48 254,700 253,600 0.2
11/11/2022
86.14
 162,000 84.63 88.02 85.22 55,110 46,460 1.6
10/11/2022
84.63
 167,600 84.63 85.31 83.94 147,003 191,800 -8.3
09/11/2022
84.63
 145,300 83.94 85.22 83.98 87,383 69,100 3.4
08/11/2022
83.94
 169,200 84.40 84.49 83.85 209,204 247,120 -6.9
07/11/2022
84.40
 196,800 83.48 84.40 83.07 123,500 91,640 5.9
04/11/2022
83.48
 117,500 83.48 84.85 82.10 241,208 265,210 -4.4
03/11/2022
83.48
 63,000 84.17 84.17 82.84 148,405 152,200 -0.7
02/11/2022
84.17
 165,000 84.21 84.21 82.61 217,400 251,600 -6.3
01/11/2022
84.21
 170,700 84.99 85.73 84.03 69,010 118,500 -9.1
31/10/2022
84.99
 105,700 85.36 86.46 83.71 26,200 44,400 -3.4
28/10/2022
85.36
 85,800 86.18 87.42 85.36 179,664 180,900 -0.2
27/10/2022
86.18
 222,000 85.36 86.64 84.17 181,400 166,300 2.8
26/10/2022
85.36
 150,600 86.14 88.80 85.36 64,100 96,900 -6.2
25/10/2022
86.14
 252,100 83.02 88.29 84.17 28,900 157,400 -24.3
24/10/2022
83.02
 279,300 88.52 93.11 83.02 32,200 163,300 -25.6
21/10/2022
88.52
 177,500 87.74 89.44 86.87 115,800 78,400 7.2
20/10/2022
87.74
 114,400 87.56 88.02 86.78 6,700 64,400 -11.0
19/10/2022
87.56
 113,900 87.06 87.56 86.46 37,600 57,400 -3.8
18/10/2022
87.06
 180,300 84.90 87.06 84.99 646,000 625,510 3.9
17/10/2022
84.90
 66,700 86.41 87.06 84.21 31,903 18,600 2.5
14/10/2022
86.41
 99,100 87.15 88.52 84.40 4,700 80,200 -14.2
13/10/2022
87.15
 195,600 84.17 87.15 83.25 26,500 112,000 -16.2
12/10/2022
84.17
 60,200 84.17 86.00 84.17 535,900 530,500 1.0
11/10/2022
84.17
 158,300 84.63 85.08 83.52 132,800 73,910 10.8
10/10/2022
84.63
 211,500 85.77 85.77 83.11 192,650 238,400 -8.4
07/10/2022
85.77
 178,100 85.22 85.77 83.94 123,906 71,300 9.8
06/10/2022
85.22
 54,100 86.69 86.69 84.85 17,700 15,400 0.4
05/10/2022
86.69
 265,100 86.23 87.61 85.82 156,220 188,422 -6.1
04/10/2022
86.23
 206,200 83.57 86.64 83.57 293,400 320,728 -5.1
03/10/2022
83.57
 77,400 84.85 85.31 83.02 18,800 25,800 -1.3
30/09/2022
84.85
 95,200 83.85 85.54 81.64 33,400 20,439 2.4
29/09/2022
83.85
 63,300 83.94 85.13 82.79 222,000 243,221 -3.9
28/09/2022
83.94
 78,800 84.99 84.99 80.27 25,200 15,600 1.8
27/09/2022
84.99
 90,500 84.85 85.50 83.94 14,400 54,170 -7.4
26/09/2022
84.85
 130,700 85.77 86.23 84.40 27,800 26,640 0.2
23/09/2022
85.77
 140,200 85.77 86.23 85.18 77,300 133,600 -10.5
22/09/2022
85.77
 102,800 86.23 86.87 85.22 89,000 125,459 -6.8
21/09/2022
86.23
 46,700 86.00 86.92 84.95 24,200 15,720 1.6
20/09/2022
86.00
 81,800 84.99 86.92 85.22 48,900 1,960 8.8

Chính sách bảo mật | Điều khoản sử dụng |