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

57.10
0.60
(1.06%)
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)
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
08/02/2022
70.37
 123,100 69.14 70.37 69.05 25,500 7,300 2.8
07/02/2022
69.14
 75,700 67.60 70.46 67.96 190,200 179,900 1.6
28/01/2022
67.60
 164,800 67.64 68.10 66.87 76,400 103,600 -3.9
27/01/2022
67.64
 157,500 65.32 67.69 65.46 147,000 208,000 -8.9
26/01/2022
65.32
 130,100 65.91 65.91 65.00 103,000 124,300 -3.5
25/01/2022
65.91
 155,900 65.91 67.50 64.96 34,600 121,700 -12.5
24/01/2022
65.91
 161,600 67.28 67.41 65.69 63,400 112,900 -7.2
21/01/2022
67.28
 108,700 68.19 69.05 65.91 62,100 68,300 -0.9
20/01/2022
68.19
 238,100 68.19 69.82 66.55 107,900 133,000 -3.6
19/01/2022
68.19
 111,500 68.64 69.10 67.73 29,900 86,300 -8.5
18/01/2022
68.64
 269,400 69.41 69.51 68.23 147,200 202,700 -8.4
17/01/2022
69.41
 112,500 69.05 70.41 69.10 62,300 120,100 -8.8
14/01/2022
69.05
 80,400 68.64 69.14 68.19 50,100 35,100 2.3
13/01/2022
68.64
 120,000 69.46 69.60 68.64 80,900 73,000 1.2
12/01/2022
69.46
 163,300 69.51 69.51 68.60 87,300 94,200 -1.0
11/01/2022
69.51
 129,700 69.10 69.55 68.41 81,200 83,900 -0.4
10/01/2022
69.10
 195,900 69.64 70.05 68.69 83,500 58,800 3.4
07/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/01/2022
69.64
 114,100 70.28 70.32 69.14 12,500 42,800 -4.6
06/01/2022
70.28
 75,300 71.49 71.49 70.01 39,700 11,600 4.4
05/01/2022
71.49
 322,300 70.46 71.67 70.91 294,600 180,600 18.2
04/01/2022
70.46
 395,300 67.76 70.68 68.21 246,800 215,800 5.1
31/12/2021
67.76
 276,600 66.82 71.40 66.82 155,000 51,500 16.0
30/12/2021
66.82
 82,100 66.55 66.87 66.64 32,400 56,700 -3.6
29/12/2021
66.55
 50,300 66.55 66.55 66.28 125,600 122,200 0.5
28/12/2021
66.55
 102,000 66.37 67.09 66.19 33,300 75,700 -6.3
27/12/2021
66.37
 78,300 65.97 67.76 66.06 7,000 59,800 -7.8
24/12/2021
65.97
 137,800 65.92 66.78 65.61 34,800 87,900 -7.8
23/12/2021
65.92
 142,700 66.24 66.24 65.88 11,200 87,300 -11.2
22/12/2021
66.24
 129,400 66.82 66.87 66.19 14,700 49,600 -5.2
21/12/2021
66.82
 122,000 66.87 67.18 66.78 11,600 91,700 -11.9
20/12/2021
66.87
 117,100 67.32 67.36 66.78 228,300 233,500 -0.8
17/12/2021
67.32
 189,300 67.76 67.90 67.32 23,000 118,400 -14.3
16/12/2021
67.76
 90,400 68.44 68.53 67.59 12,800 50,400 -5.7
15/12/2021
68.44
 78,900 68.57 68.66 68.30 13,900 57,800 -6.7
14/12/2021
68.57
 126,400 68.35 69.11 68.21 38,800 83,700 -6.9
13/12/2021
68.35
 175,100 68.35 68.80 68.35 74,400 162,100 -13.4
10/12/2021
68.35
 150,200 68.44 69.11 68.17 32,700 124,500 -14.0
09/12/2021
68.44
 207,900 68.62 69.20 68.39 120,800 274,800 -23.5
08/12/2021
68.62
 144,500 68.66 68.93 68.53 153,600 199,300 -7.0
07/12/2021
68.66
 196,400 68.03 69.34 68.12 82,500 161,600 -12.1
06/12/2021
68.03
 121,600 70.46 70.46 68.03 16,600 79,200 -9.7
03/12/2021
70.46
 102,100 71.35 71.35 70.46 190,700 231,300 -6.4
02/12/2021
71.35
 206,600 70.23 71.80 70.23 139,600 185,700 -7.3
01/12/2021
70.23
 52,000 69.11 70.91 69.38 19,100 36,100 -2.7
30/11/2021
69.11
 359,300 70.05 71.80 69.11 182,200 442,700 -40.5
29/11/2021
70.05
 184,300 71.89 71.89 70.05 39,300 160,400 -17.3

Chính sách bảo mật | Điều khoản sử dụng |