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

57
0.50
(0.88%)
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)
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
30/06/2022
70.91
 24,300 70.64 71.55 70.64 16,200 4,200 1.9
29/06/2022
70.64
 39,300 72.06 72.06 70.41 5,200 11,600 -1.0
28/06/2022
72.06
 69,100 71.92 72.15 70.09 53,100 8,400 7.0
27/06/2022
71.92
 99,100 71.37 71.97 71.09 30,100 17,700 1.9
24/06/2022
71.37
 84,000 70.36 71.46 69.81 51,600 53,900 -0.4
23/06/2022
70.36
 23,500 71.55 71.55 69.53 8,300 4,400 0.6
22/06/2022
71.55
 135,500 71.09 72.33 70.64 67,500 88,100 -3.2
21/06/2022
71.09
 182,900 69.72 72.47 68.34 132,100 99,300 5.1
20/06/2022
69.72
 52,400 71.55 71.55 69.49 21,100 41,800 -3.2
17/06/2022
71.55
 150,800 71.74 72.01 69.26 97,800 75,000 3.6
16/06/2022
71.74
 156,700 69.72 72.47 69.95 144,000 97,000 7.4
15/06/2022
69.72
 116,800 68.80 70.04 68.80 97,000 133,200 -5.5
14/06/2022
68.80
 196,400 70.18 70.18 68.62 112,400 117,100 -0.7
13/06/2022
70.18
 151,500 72.33 72.33 69.58 81,700 14,500 10.3
10/06/2022
72.33
 76,800 72.01 72.61 71.78 50,700 1,400 7.8
09/06/2022
72.01
 111,000 73.25 73.30 72.01 49,100 40,400 1.4
08/06/2022
73.25
 198,900 73.34 74.40 72.42 145,100 94,000 8.2
07/06/2022
73.34
 137,700 72.70 73.34 71.97 37,400 15,100 3.6
06/06/2022
72.70
 221,300 71.19 72.88 71.09 75,100 21,400 8.5
03/06/2022
71.19
 258,700 70.18 71.92 70.18 152,800 84,300 10.6
02/06/2022
70.18
 114,900 70.22 70.64 69.99 55,300 13,900 6.3
01/06/2022
70.22
 359,100 70.41 70.87 69.99 225,900 120,900 16.1
31/05/2022
70.41
 170,900 70.36 70.96 69.67 92,300 86,400 0.9
30/05/2022
70.36
 140,900 70.64 71.05 70.04 32,500 65,800 -5.1
27/05/2022
70.64
 228,700 70.18 70.96 70.04 55,800 197,000 -21.7
26/05/2022
70.18
 227,400 70.64 71.42 69.95 44,100 146,400 -15.7
25/05/2022
70.64
 196,200 70.64 71.37 70.22 44,400 155,300 -17.1
24/05/2022
70.64
 178,100 70.68 71.09 70.18 40,100 85,900 -7.1
23/05/2022
70.68
 96,400 71.78 72.47 70.64 14,800 61,500 -7.2
20/05/2022
71.78
 166,700 74.72 74.72 71.55 48,700 111,900 -9.9
19/05/2022
74.72
 138,600 74.08 74.72 71.55 142,100 124,300 2.9
18/05/2022
74.08
 155,400 75.91 75.91 72.93 83,500 54,100 4.7
17/05/2022
75.91
 172,300 72.38 75.91 70.18 113,500 105,600 1.3
16/05/2022
72.38
 99,700 74.63 74.63 70.87 44,900 55,800 -1.7
13/05/2022
74.63
 331,600 75.64 75.68 70.59 68,300 249,400 -28.4
12/05/2022
75.64
 239,400 74.99 76.42 74.26 119,700 62,100 9.4
11/05/2022
74.99
 159,400 75.64 75.82 74.31 78,000 77,800 0.0
10/05/2022
75.64
 147,000 73.43 75.68 72.01 56,000 76,700 -3.4
09/05/2022
73.43
 186,100 76.83 76.83 73.39 62,700 66,500 -0.6
06/05/2022
76.83
 155,000 77.70 77.70 75.68 74,200 67,100 1.2
05/05/2022
77.70
 112,300 74.99 77.70 73.94 70,200 12,200 9.7
04/05/2022
74.99
 75,900 74.35 75.22 73.30 26,800 2,000 4.0
29/04/2022
74.35
 161,500 75.68 76.14 73.39 15,400 114,100 -16.0
28/04/2022
75.68
 43,700 77.52 77.52 74.86 2,500 18,000 -2.6
27/04/2022
77.52
 146,500 77.52 77.52 74.40 110,600 67,700 7.2

Chính sách bảo mật | Điều khoản sử dụng |