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)
17/09/2024
19.01
 91,300 18.61 19.01 18.51 0 0 0
16/09/2024
18.61
 32,200 18.81 18.81 18.61 0 0 0
13/09/2024
18.71
 59,922 18.81 19.01 18.61 0 0 0
12/09/2024
19.01
 21,752 19.01 19.01 18.71 0 0 0
11/09/2024
19.11
 85,775 19.30 19.30 18.51 0 0 0
10/09/2024
19.11
 102,139 19.30 19.30 19.11 0 0 0
09/09/2024
19.11
 241,553 18.02 19.70 18.02 0 0 0
06/09/2024
17.82
 22,107 17.42 17.82 17.42 0 0 0
05/09/2024
17.22
 13,506 17.72 17.72 17.22 0 0 0
04/09/2024
17.72
 27,740 17.82 17.82 16.33 0 0 0
30/08/2024
17.92
 61,856 18.21 18.21 17.82 0 0 0
29/08/2024
18.21
 189,605 18.21 18.21 17.92 0 0 0
28/08/2024
18.02
 320,228 17.92 18.02 17.82 0 0 0
27/08/2024
18.02
 326,812 17.82 18.02 17.82 0 0 0
26/08/2024
17.72
 72,401 17.82 18.12 17.72 0 0 0
23/08/2024
17.92
 174,632 16.53 18.12 16.53 0 0 0
22/08/2024
16.63
 309,200 15.15 16.63 15.15 0 0 0
21/08/2024
15.15
 270,300 14.85 15.15 14.75 0 0 0
20/08/2024
14.75
 88,700 14.85 15.05 14.75 0 0 0
19/08/2024
14.85
 149,000 14.85 14.85 14.65 0 0 0
16/08/2024
14.55
 79,700 14.85 15.84 14.55 0 0 0
15/08/2024
14.85
 67,500 14.55 14.85 14.55 0 0 0
14/08/2024
14.55
 11,500 14.75 14.75 14.55 0 0 0
13/08/2024
14.85
 51,900 14.55 14.85 14.55 0 0 0
12/08/2024
14.65
 15,000 14.85 14.85 14.55 0 0 0
09/08/2024
14.45
 3,800 14.85 14.85 14.35 0 0 0
08/08/2024
14.35
 1,000 14.35 14.35 14.35 0 0 0
07/08/2024
13.96
 20,500 14.35 14.35 13.96 0 0 0
06/08/2024
14.35
 74,518 14.35 14.45 13.86 0 0 0
05/08/2024
14.06
 0 14.06 14.06 14.06 0 0 0
02/08/2024
13.86
 71,501 14.35 14.35 13.86 0 0 0
01/08/2024
14.35
 28,330 14.35 14.35 13.86 0 0 0
31/07/2024
13.86
 27,102 14.45 14.45 13.86 0 0 0
30/07/2024
14.85
 902 14.85 14.85 14.85 0 0 0
29/07/2024
14.95
 6,100 14.85 14.95 14.85 0 0 0
26/07/2024
14.85
 28,501 14.85 14.85 14.85 0 0 0
25/07/2024
14.85
 2,000 14.85 14.85 14.85 0 0 0
24/07/2024
14.85
 1,000 14.85 14.85 14.85 0 0 0
23/07/2024
14.85
 69,500 14.65 14.85 14.65 0 0 0
22/07/2024
14.35
 10,210 14.65 14.65 14.35 0 0 0
19/07/2024
14.85
 23,100 14.85 14.85 14.85 0 0 0
18/07/2024
14.85
 520,871 14.85 14.85 14.75 0 0 0
17/07/2024
14.65
 20,522 14.85 14.85 14.65 0 0 0
16/07/2024
14.85
 55,000 14.85 14.85 14.55 0 0 0
15/07/2024
14.85
 301 14.85 14.85 14.85 0 0 0
12/07/2024
14.85
 141,700 14.35 15.05 14.35 0 0 0
11/07/2024
14.25
 10,000 14.35 14.35 14.25 0 0 0
10/07/2024
14.65
 30,800 14.65 14.65 14.65 0 0 0
09/07/2024
14.65
 17,903 14.65 14.65 14.65 0 0 0
08/07/2024
14.55
 6,202 14.45 14.55 14.45 0 0 0
05/07/2024
14.35
 59,601 14.45 14.45 14.35 0 0 0
04/07/2024
14.35
 50,300 14.45 14.45 14.35 0 0 0
03/07/2024
14.85
 20,700 14.85 14.85 14.65 0 0 0
02/07/2024
13.96
 3,020 14.35 14.35 13.96 0 0 0
01/07/2024
14.85
 62,500 14.75 14.85 14.75 0 0 0
28/06/2024
14.85
 131,700 14.55 14.95 14.55 0 0 0
27/06/2024
14.45
 0 14.45 14.45 14.45 0 0 0
26/06/2024
14.45
 27,400 14.45 14.45 14.45 0 0 0
25/06/2024
14.45
 21,600 14.45 14.45 14.45 0 0 0
24/06/2024
14.45
 26,601 14.45 14.45 14.35 0 0 0
21/06/2024
14.45
 20,100 14.35 14.45 14.35 0 0 0
20/06/2024
14.45
 18,600 14.45 14.45 14.45 0 0 0
19/06/2024
14.45
 62,400 14.45 14.45 14.35 0 0 0
18/06/2024
14.35
 3,800 14.35 14.55 14.35 0 0 0
17/06/2024
14.35
 5,000 14.35 14.35 14.35 0 0 0
14/06/2024
14.16
 13,400 14.45 14.45 14.16 0 0 0
13/06/2024
14.35
 45,900 14.45 14.45 14.35 0 0 0
12/06/2024
14.45
 1,800 14.35 14.45 14.35 0 0 0
11/06/2024
18.02
 31,101 18.12 18.21 17.82 0 0 0
10/06/2024
14.35
 100 14.35 14.35 14.35 0 0 0
07/06/2024
14.35
 2,000 14.35 14.35 14.35 0 0 0
06/06/2024
14.65
 26 14.55 14.55 14.55 0 0 0
05/06/2024
14.65
 4,001 14.55 14.65 14.55 0 0 0
04/06/2024
14.45
 3,000 14.35 14.45 14.35 0 0 0
03/06/2024
14.55
 100 14.55 14.55 14.55 0 0 0
31/05/2024
13.66
 12,205 14.45 14.75 13.66 0 0 0
30/05/2024
14.35
 3,500 14.55 14.65 14.35 0 0 0
29/05/2024
14.65
 101 14.65 14.65 14.65 0 0 0
28/05/2024
14.65
 7,200 14.25 14.75 14.25 0 0 0
27/05/2024
14.75
 16 14.55 14.55 14.55 0 0 0
24/05/2024
14.75
 900 14.45 14.75 14.45 0 0 0
23/05/2024
14.45
 600 14.35 14.45 14.35 0 0 0
22/05/2024
14.35
 2,616 14.06 14.35 14.06 0 0 0
21/05/2024
14.06
 4,500 14.06 14.06 14.06 0 0 0
20/05/2024
13.86
 14,229 13.86 14.06 13.66 0 0 0
16/05/2024
14.85
 3,200 14.16 14.85 14.06 0 0 0
15/05/2024
14.06
 0 14.06 14.06 14.06 0 0 0
14/05/2024
14.06
 1,401 14.06 14.06 14.06 0 0 0
13/05/2024
14.06
 600 14.16 14.16 14.06 0 0 0
10/05/2024
15.05
 0 15.05 15.05 15.05 0 0 0
09/05/2024
15.05
 2,004 14.95 15.05 14.95 0 0 0
08/05/2024
14.95
 5,520 14.85 14.95 14.85 0 0 0
07/05/2024
15.34
 200 14.35 15.34 14.35 0 0 0
06/05/2024
13.86
 4,000 13.86 13.86 13.86 0 0 0
03/05/2024
13.86
 100 13.86 13.86 13.86 0 0 0
02/05/2024
13.76
 700 13.76 13.76 13.76 0 0 0
26/04/2024
14.16
 1,100 13.86 14.16 13.86 0 0 0
25/04/2024
14.16
 102 14.16 14.16 14.16 0 0 0
24/04/2024
13.76
 200 13.76 13.76 13.76 0 0 0
23/04/2024
13.76
 8,000 13.76 13.76 13.76 0 0 0

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