Công ty cổ phần Tập đoàn Bia Sài Gòn Bình Tây (sbb)

19.40
0.90
(4.86%)
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
(2026-08-24) 		-1.99 -9.56% 885,100 0 0
18.40
20.99
18.40
2 tháng
(2026-07-23) 		-1.30 -6.44% 1,612,000 0 0
18.40
21.08
18.40
3 tháng
(2026-06-23) 		-1 -5.04% 1,715,700 0 0
16.14
21.28
18.40
6 tháng
(2026-03-25) 		2.86 17.96% 3,176,300 0 0
15.05
21.28
18.40
12 tháng
(2025-09-26) 		2.96 18.70% 4,900,500 0 0
14.35
21.28
18.40
24 tháng
(2024-10-01) 		0.68 3.78% 13,501,313 0 0
12.97
21.28
18.40
36 tháng
(2023-10-13) 		-0.70 -3.60% 23,711,541 0 0
12.97
25.84
18.40
60 tháng
(2023-01-13) 		-0.70 -3.60% 23,814,141 0 0
12.97
25.84
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2025
13.17
 32,771 12.97 13.26 12.97 0 0 0
12/02/2025
13.17
 3,023 13.17 13.17 13.17 0 0 0
11/02/2025
13.17
 10,542 13.17 13.26 13.17 0 0 0
10/02/2025
13.26
 41,200 13.26 13.36 13.17 0 0 0
07/02/2025
13.26
 2,200 13.26 13.26 13.26 0 0 0
06/02/2025
13.26
 16,800 13.26 13.26 13.17 0 0 0
05/02/2025
13.36
 13,300 13.36 13.36 13.26 0 0 0
04/02/2025
13.36
 8,100 13.36 13.36 13.26 0 0 0
24/01/2025
13.36
 4,086 13.17 13.36 13.17 0 0 0
23/01/2025
13.26
 51,254 13.17 13.26 12.97 0 0 0
22/01/2025
12.97
 27,297 12.97 13.07 12.87 0 0 0
21/01/2025
13.17
 4,301 12.97 13.17 12.97 0 0 0
20/01/2025
13.07
 22,111 12.77 13.17 12.67 0 0 0
17/01/2025
13.17
 126,945 13.26 13.26 12.57 0 0 0
16/01/2025
13.26
 15,055 13.36 13.36 13.26 0 0 0
15/01/2025
13.26
 44,800 13.36 13.36 13.26 0 0 0
14/01/2025
13.36
 25,100 13.36 13.46 13.36 0 0 0
13/01/2025
13.36
 59,823 13.66 13.66 13.36 0 0 0
10/01/2025
13.36
 82,715 13.36 13.36 13.26 0 0 0
09/01/2025
13.36
 115,002 13.36 13.46 13.36 0 0 0
08/01/2025
13.36
 517,599 13.36 13.46 13.26 0 0 0
07/01/2025
14.65
 15,600 14.55 14.65 14.55 0 0 0
06/01/2025
13.36
 56,852 13.26 13.56 13.26 0 0 0
03/01/2025
13.46
 79,292 13.46 13.56 13.26 0 0 0
02/01/2025
13.46
 82,151 13.46 13.56 13.26 0 0 0
31/12/2024
13.46
 20,988 13.46 13.56 13.17 0 0 0
30/12/2024
13.46
 176,128 13.76 13.76 12.97 0 0 0
27/12/2024
13.66
 405,540 14.75 14.75 12.67 0 0 0
26/12/2024
14.75
 281,012 16.83 16.83 14.75 0 0 0
25/12/2024
18.31
 6,401 17.32 18.31 17.32 0 0 0
24/12/2024
17.82
 134,300 18.31 18.31 17.82 0 0 0
23/12/2024
18.41
 0 18.41 18.41 18.41 0 0 0
20/12/2024
18.51
 28,600 18.41 18.51 18.41 0 0 0
19/12/2024
18.21
 62,800 18.41 18.41 18.12 0 0 0
18/12/2024
18.31
 27,708 18.12 18.31 18.02 0 0 0
17/12/2024
18.21
 43,700 18.12 18.41 18.02 0 0 0
16/12/2024
17.82
 16,500 18.21 18.21 17.82 0 0 0
13/12/2024
18.12
 31,597 18.21 18.21 17.82 0 0 0
12/12/2024
18.21
 86,300 18.41 18.41 17.82 0 0 0
11/12/2024
18.12
 37,534 18.31 18.31 17.82 0 0 0
10/12/2024
18.21
 98,300 19.60 19.60 17.42 0 0 0
09/12/2024
18.12
 37,300 18.71 18.71 18.12 0 0 0
06/12/2024
14.45
 1,800 14.35 14.45 14.35 0 0 0
05/12/2024
15.05
 0 15.05 15.05 15.05 0 0 0
04/12/2024
14.65
 14,102 14.95 15.15 14.65 0 0 0
03/12/2024
14.95
 83,000 14.95 15.15 14.95 0 0 0
02/12/2024
17.52
 600 17.92 17.92 17.52 0 0 0
29/11/2024
19.50
 900 19.30 19.50 19.30 0 0 0
28/11/2024
19.50
 900 19.30 19.50 19.30 0 0 0
27/11/2024
19.50
 900 19.30 19.50 19.30 0 0 0
26/11/2024
19.50
 900 19.30 19.50 19.30 0 0 0
25/11/2024
18.31
 120,814 18.21 18.41 18.21 0 0 0
22/11/2024
18.31
 177,200 18.51 18.51 18.31 0 0 0
21/11/2024
18.41
 66,400 18.41 18.41 18.31 0 0 0
20/11/2024
18.51
 113,700 18.41 18.71 18.41 0 0 0
19/11/2024
18.41
 26,000 18.41 18.51 18.41 0 0 0
18/11/2024
18.51
 140,701 18.02 18.51 18.02 0 0 0
15/11/2024
18.12
 121,240 18.21 18.21 17.92 0 0 0
14/11/2024
18.12
 47,236 18.21 18.21 18.12 0 0 0
13/11/2024
18.12
 57,700 18.02 18.12 18.02 0 0 0
12/11/2024
18.02
 49,600 18.12 18.12 18.02 0 0 0
11/11/2024
18.02
 54,200 17.92 18.41 17.82 0 0 0
08/11/2024
18.02
 23,700 18.12 18.12 18.02 0 0 0
07/11/2024
18.21
 31,800 18.12 18.21 18.12 0 0 0
06/11/2024
18.02
 31,101 18.12 18.21 17.82 0 0 0
05/11/2024
17.72
 58,500 17.72 17.72 17.62 0 0 0
04/11/2024
17.72
 95,313 17.92 17.92 17.72 0 0 0
01/11/2024
17.92
 101,403 18.21 18.21 17.82 0 0 0
31/10/2024
18.21
 140,605 18.31 18.31 18.21 0 0 0
30/10/2024
18.31
 240,495 17.82 18.61 17.82 0 0 0
29/10/2024
17.62
 0 17.62 17.62 17.62 0 0 0
28/10/2024
17.62
 0 17.62 17.62 17.62 0 0 0
25/10/2024
17.62
 177,115 17.82 17.82 17.52 0 0 0
24/10/2024
17.62
 0 17.62 17.62 17.62 0 0 0
23/10/2024
17.52
 73,700 17.62 17.72 17.42 0 0 0
22/10/2024
17.32
 116,600 18.12 18.12 17.32 0 0 0
21/10/2024
18.31
 104,600 17.72 18.81 17.72 0 0 0
18/10/2024
17.42
 3,205 17.52 17.52 17.42 0 0 0
17/10/2024
17.42
 46,102 17.72 17.72 17.42 0 0 0
16/10/2024
17.72
 54,501 17.62 17.82 17.62 0 0 0
15/10/2024
17.72
 283,300 17.42 17.72 17.42 0 0 0
14/10/2024
17.72
 61,108 17.62 17.72 17.62 0 0 0
11/10/2024
17.42
 15,100 17.82 17.82 17.42 0 0 0
10/10/2024
17.42
 13,801 17.52 17.52 17.42 0 0 0
09/10/2024
17.32
 21,300 14.65 17.32 14.65 0 0 0
08/10/2024
17.22
 3,100 17.13 17.22 17.13 0 0 0
07/10/2024
17.72
 25,101 17.72 17.82 17.72 0 0 0
04/10/2024
17.52
 64,701 17.72 17.72 17.52 0 0 0
03/10/2024
17.62
 3,800 17.82 17.82 17.62 0 0 0
02/10/2024
17.82
 89,900 18.12 18.12 17.72 0 0 0
01/10/2024
18.12
 265,800 18.51 18.51 17.82 0 0 0
30/09/2024
18.31
 161,300 18.71 18.71 18.21 0 0 0
27/09/2024
18.61
 31,100 18.81 18.81 18.61 0 0 0
26/09/2024
18.81
 24,301 18.71 18.81 18.71 0 0 0
25/09/2024
18.71
 88,615 18.81 18.81 18.71 0 0 0
24/09/2024
18.81
 213,700 18.71 18.81 18.71 0 0 0
23/09/2024
18.71
 80,000 18.81 18.81 18.61 0 0 0
20/09/2024
18.81
 42,207 18.81 18.81 18.71 0 0 0
19/09/2024
18.81
 63,900 18.81 18.81 18.71 0 0 0
18/09/2024
18.81
 72,407 18.91 18.91 18.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc