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

55.80
0.50
(0.90%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |