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

55.40
0.10
(0.18%)
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)
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
19/09/2022
84.99
 147,300 84.99 86.00 84.81 92,400 61,630 5.7
16/09/2022
84.99
 189,100 84.99 86.64 83.94 149,200 90,500 10.9
15/09/2022
84.99
 199,800 84.40 86.23 83.94 6,100 76,200 -21.2
14/09/2022
84.40
 237,400 87.61 87.61 84.40 21,700 137,160 -0.7
13/09/2022
87.61
 163,100 89.44 90.22 87.61 46,020 113,950 -0.7
12/09/2022
89.44
 227,500 88.89 90.73 88.89 28,600 121,570 -12.3
09/09/2022
88.89
 226,800 87.93 89.67 87.93 89,900 153,600 -12.3
08/09/2022
87.93
 168,200 86.23 88.57 86.23 139,800 134,500 1.0
07/09/2022
86.23
 128,400 86.51 86.69 84.99 47,000 56,400 -1.8
06/09/2022
86.51
 103,500 86.23 87.47 86.14 35,900 33,200 0.5
05/09/2022
86.23
 105,900 86.18 86.28 85.36 33,500 51,300 -3.3
31/08/2022
86.18
 126,000 86.18 86.41 85.08 226,700 218,400 1.6
30/08/2022
86.18
 57,400 86.23 86.69 85.68 35,700 20,800 2.8
29/08/2022
86.23
 106,300 86.23 87.10 84.17 52,000 33,000 3.6
26/08/2022
86.23
 91,500 86.00 86.46 84.53 28,700 10,300 3.5
25/08/2022
86.00
 61,400 85.77 88.43 85.68 24,200 15,700 1.6
24/08/2022
85.77
 123,100 87.15 88.20 85.54 28,000 30,700 -0.5
23/08/2022
87.15
 89,400 88.98 89.44 87.15 31,700 26,600 1.0
22/08/2022
88.98
 87,800 89.44 89.62 88.16 59,600 20,100 7.7
19/08/2022
89.44
 104,300 88.75 89.95 87.65 84,800 27,200 11.2
18/08/2022
88.75
 330,000 86.46 90.77 85.36 228,900 124,100 20.3
17/08/2022
86.46
 200,800 86.23 86.55 84.40 74,800 154,500 -15.0
16/08/2022
86.23
 192,800 85.31 86.46 85.36 134,800 117,500 3.3
15/08/2022
85.31
 242,900 83.48 85.77 83.07 98,300 92,400 1.1
12/08/2022
83.48
 109,400 83.48 83.71 82.84 45,900 31,900 2.5
11/08/2022
83.48
 198,700 83.48 84.72 82.56 135,100 47,800 15.9
10/08/2022
83.48
 135,400 82.65 83.48 82.01 87,900 59,600 5.2
09/08/2022
82.65
 138,800 83.02 84.40 82.65 94,300 120,600 -4.7
08/08/2022
83.02
 147,600 83.75 86.23 82.10 74,600 105,700 -5.6
05/08/2022
83.75
 219,700 84.85 87.15 83.30 149,900 131,600 3.3
04/08/2022
84.85
 292,700 87.10 87.29 82.56 223,300 201,900 4.0
03/08/2022
87.10
 240,200 86.14 87.61 84.76 341,800 202,100 26.5
02/08/2022
86.14
 230,100 83.94 86.18 83.48 194,300 88,600 19.9
01/08/2022
83.94
 214,600 82.56 84.40 82.70 151,600 69,100 15.1
29/07/2022
82.56
 170,300 79.35 84.63 80.45 377,900 302,000 13.7
28/07/2022
79.35
 233,300 76.92 80.27 77.61 260,800 336,000 -13.0
27/07/2022
76.92
 116,700 76.92 76.97 76.05 106,700 105,400 0.2
26/07/2022
76.92
 165,100 75.68 77.06 74.31 101,300 36,500 10.9
25/07/2022
75.68
 130,900 76.14 76.14 74.76 377,300 425,900 -8.0
22/07/2022
76.14
 196,400 75.68 77.01 73.85 8,300 4,400 19.9
21/07/2022
75.68
 223,300 73.30 76.14 73.39 172,500 72,800 16.5
20/07/2022
73.30
 107,200 71.92 73.30 71.92 83,800 13,500 11.2
19/07/2022
71.92
 139,000 70.73 71.97 70.27 92,300 11,400 12.7
18/07/2022
70.73
 12,000 70.64 70.73 70.27 100 1,700 -0.2
15/07/2022
70.64
 38,500 71.05 71.05 69.99 9,500 6,700 0.4
14/07/2022
71.05
 22,400 70.45 71.09 70.18 19,400 5,400 2.2
13/07/2022
70.45
 41,700 70.45 71.46 70.27 27,100 7,500 3.0
12/07/2022
70.45
 25,900 71.14 71.14 70.09 16,500 12,600 0.6
11/07/2022
71.14
 54,500 71.14 71.14 70.18 43,500 4,500 6.0
08/07/2022
71.14
 91,500 71.64 71.69 70.13 78,000 77,800 6.0
07/07/2022
71.64
 52,100 69.99 71.64 69.44 26,700 3,700 3.6
06/07/2022
69.99
 60,300 69.17 70.18 68.80 14,900 28,000 -2.0
05/07/2022
69.17
 151,300 70.41 71.05 69.17 20,100 127,400 -16.2
04/07/2022
70.41
 20,800 70.59 71.09 69.95 1,600 11,900 -1.6
01/07/2022
70.59
 61,500 70.91 71.42 69.95 29,200 39,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng |