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)
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
26/04/2022
77.52
 440,300 72.65 77.65 69.26 280,700 171,200 17.3
25/04/2022
72.65
 258,900 78.11 78.11 72.65 128,300 71,100 9.2
22/04/2022
78.11
 373,200 77.84 83.20 72.42 250,100 59,200 32.8
21/04/2022
77.84
 501,700 78.89 78.89 76.55 136,800 240,500 -17.4
20/04/2022
78.89
 322,500 77.47 79.30 76.60 111,500 71,600 6.7
19/04/2022
77.47
 319,300 77.97 78.43 76.14 65,700 61,700 0.7
18/04/2022
77.97
 779,800 77.33 79.35 77.06 34,300 64,300 -5.1
15/04/2022
77.33
 220,100 76.55 78.34 76.14 20,200 7,300 2.6
14/04/2022
76.55
 100,300 74.99 76.60 74.12 11,200 6,300 0.8
13/04/2022
74.99
 132,800 74.90 75.68 74.40 41,900 60,400 -3.0
12/04/2022
74.90
 111,700 75.31 76.60 74.90 44,300 20,100 4.0
08/04/2022
75.31
 145,200 76.37 76.37 74.12 65,000 6,800 9.5
07/04/2022
76.37
 89,600 77.75 77.75 76.37 50,900 21,600 4.9
06/04/2022
77.75
 296,600 76.23 78.07 74.81 167,300 54,900 18.9
05/04/2022
76.23
 69,400 76.37 76.60 76.14 57,400 4,300 8.8
04/04/2022
76.37
 221,400 75.82 76.74 75.91 161,700 17,600 24.0
01/04/2022
75.82
 350,200 72.93 76.14 72.97 177,100 17,500 26.2
31/03/2022
72.93
 196,900 72.42 72.93 72.20 118,300 91,200 4.3
30/03/2022
72.42
 159,900 72.47 72.47 71.74 140,200 89,300 8.0
29/03/2022
72.47
 170,100 72.29 72.88 71.23 95,900 67,900 4.4
28/03/2022
72.29
 78,100 72.24 72.52 70.64 9,300 3,700 0.9
25/03/2022
72.24
 122,600 72.38 72.47 71.51 16,500 52,300 -5.6
24/03/2022
72.38
 95,200 72.24 72.42 71.09 34,200 11,500 3.6
23/03/2022
72.24
 145,400 70.64 73.39 70.13 86,500 55,000 4.9
22/03/2022
70.64
 117,300 69.81 70.82 70.09 27,700 91,400 -9.7
21/03/2022
69.81
 66,500 69.49 70.59 69.76 12,400 45,800 -5.1
18/03/2022
69.49
 240,200 70.64 71.05 69.49 36,500 206,800 -25.8
17/03/2022
70.64
 41,700 70.64 70.64 69.81 22,200 61,600 -6.0
16/03/2022
70.64
 143,000 69.40 70.68 69.12 76,400 132,900 -8.4
15/03/2022
69.40
 138,100 70.64 70.64 69.03 27,400 99,200 -10.9
14/03/2022
70.64
 154,500 70.64 71.05 69.26 35,800 115,400 -12.1
11/03/2022
70.64
 133,700 72.01 72.84 70.50 85,900 179,700 -14.5
10/03/2022
72.01
 143,000 71.09 72.93 71.09 87,900 65,700 3.5
09/03/2022
71.09
 178,800 71.37 73.85 70.64 17,500 109,200 -14.2
08/03/2022
71.37
 96,800 70.91 71.37 70.27 39,600 52,700 -2.0
07/03/2022
70.91
 286,400 73.39 73.39 70.22 18,500 108,700 -13.9
04/03/2022
73.39
 111,700 76.64 76.64 73.39 500 29,300 -4.7
03/03/2022
76.64
 23,700 77.52 77.52 76.64 1,700 8,900 -1.2
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
77.52
 93,200 76.37 77.52 76.14 35,700 33,100 0.4
01/03/2022
76.37
 42,900 77.19 77.19 76.14 12,000 12,800 -0.1
28/02/2022
77.19
 70,600 77.10 77.23 75.73 24,700 19,800 0.8
25/02/2022
77.10
 88,000 77.14 77.28 76.37 65,800 34,700 5.3
24/02/2022
77.14
 162,700 77.19 77.46 75.23 238,600 179,400 10.0
23/02/2022
77.19
 150,800 76.55 77.46 76.41 194,850 205,950 -1.9
22/02/2022
76.55
 118,400 77.10 77.10 72.73 145,600 84,000 10.3
21/02/2022
77.10
 105,500 77.01 77.28 75.91 70,900 25,200 7.7
18/02/2022
77.01
 189,100 77.51 77.51 75.82 125,100 3,000 20.5
17/02/2022
77.51
 311,500 76.55 78.28 76.14 207,100 127,600 13.6
16/02/2022
76.55
 107,500 77.28 77.41 75.01 35,800 10,200 4.3
15/02/2022
77.28
 430,400 76.32 77.46 75.87 358,500 95,100 44.6
14/02/2022
76.32
 342,500 72.55 76.32 70.55 208,400 22,600 30.4
11/02/2022
72.55
 223,800 71.37 72.55 70.69 217,200 110,500 16.8
10/02/2022
71.37
 208,500 69.91 71.37 68.78 199,100 64,500 20.9
09/02/2022
69.91
 75,900 70.37 70.37 68.64 117,200 94,400 3.5

Chính sách bảo mật | Điều khoản sử dụng |