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

57.40
0.90
(1.59%)
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)
26/11/2021
71.89
 211,800 74.05 74.32 71.80 62,600 178,600 -18.7
25/11/2021
74.05
 100,600 75.39 75.39 74.05 32,400 84,300 -8.6
24/11/2021
75.39
 108,200 75.39 75.84 73.64 71,700 76,000 -0.7
23/11/2021
75.39
 30,600 75.39 76.20 75.08 122,800 109,200 2.3
22/11/2021
75.39
 155,100 74.99 76.20 73.60 299,600 246,600 9.0
19/11/2021
74.99
 42,100 75.48 75.93 74.95 71,500 66,100 0.9
18/11/2021
75.48
 103,400 76.52 76.70 75.48 77,600 46,500 5.3
17/11/2021
76.52
 44,500 76.56 76.61 75.84 28,500 12,200 2.8
16/11/2021
76.56
 47,000 76.29 76.74 74.72 85,500 88,900 -0.5
15/11/2021
76.29
 29,300 77.19 77.64 76.29 81,500 90,900 -1.6
12/11/2021
77.19
 35,800 77.19 78.04 77.14 112,200 107,000 0.9
11/11/2021
77.19
 56,300 78.09 78.49 77.19 128,200 113,300 2.6
10/11/2021
78.09
 37,600 78.09 78.09 76.74 77,900 58,600 3.3
09/11/2021
78.09
 62,700 77.95 78.09 76.74 204,500 184,900 3.4
08/11/2021
77.95
 139,900 77.19 78.04 76.38 173,800 113,600 10.4
05/11/2021
77.19
 103,300 77.10 77.19 75.44 281,900 250,000 5.5
04/11/2021
77.10
 106,400 77.46 77.46 75.21 83,700 16,100 11.6
03/11/2021
77.46
 344,200 74.14 77.55 73.60 266,000 43,100 37.6
02/11/2021
74.14
 126,300 72.70 74.27 72.70 161,200 84,600 12.6
01/11/2021
72.70
 135,000 72.03 73.15 72.12 212,500 200,900 1.9
29/10/2021
72.03
 222,200 73.87 73.87 72.03 121,800 81,900 6.6
28/10/2021
73.87
 205,900 71.76 73.96 71.89 140,500 19,200 19.7
27/10/2021
71.76
 120,600 69.74 71.76 70.01 115,900 72,000 7.0
26/10/2021
69.74
 73,200 70.32 70.86 69.74 21,100 10,200 1.7
25/10/2021
70.32
 40,000 70.23 70.91 70.23 6,500 7,100 -0.1
22/10/2021
70.23
 51,800 68.21 70.23 69.29 23,000 10,200 2.0
21/10/2021
68.21
 224,700 69.65 71.13 68.21 19,100 163,000 -22.1
20/10/2021
69.65
 403,600 71.13 71.94 69.60 344,900 439,600 -14.9
19/10/2021
71.13
 248,200 71.80 71.85 70.01 151,500 210,200 -9.3
18/10/2021
71.80
 210,800 73.06 73.06 71.44 203,400 289,700 -13.8
15/10/2021
73.06
 52,900 71.80 73.15 71.89 21,000 22,200 -0.2
14/10/2021
71.80
 132,300 72.25 74.00 71.62 53,200 96,700 -7.0
13/10/2021
72.25
 157,900 73.15 74.00 72.16 59,100 103,900 -7.3
12/10/2021
73.15
 55,700 73.15 74.00 72.70 27,800 26,500 0.2
11/10/2021
73.15
 79,200 73.02 74.05 73.02 8,300 11,900 0.4
08/10/2021
73.02
 147,700 71.18 73.28 70.68 93,500 12,500 13.1
07/10/2021
71.18
 44,000 71.09 71.58 70.59 21,800 13,500 1.3
06/10/2021
71.09
 42,300 72.03 72.03 70.64 4,300 8,800 -0.7
05/10/2021
72.03
 151,600 69.56 72.21 69.60 21,100 54,600 -5.3
04/10/2021
69.56
 47,900 69.20 71.35 69.20 7,100 11,700 -0.7
01/10/2021
69.20
 149,400 70.19 70.23 69.11 187,250 199,750 -1.9
30/09/2021
70.19
 80,000 70.37 70.46 70.10 41,300 58,900 -2.8
29/09/2021
70.37
 124,500 70.50 70.59 69.16 129,200 118,900 1.6
28/09/2021
70.50
 130,500 71.35 71.35 70.46 80,900 139,900 -9.3
27/09/2021
71.35
 80,500 71.80 71.89 70.82 46,500 50,200 -0.6
24/09/2021
71.80
 82,100 71.00 71.80 71.00 43,000 6,000 5.9
23/09/2021
71.00
 81,000 70.91 72.16 70.86 56,200 21,700 5.5
22/09/2021
70.91
 91,500 70.91 71.58 70.91 39,900 51,600 -1.9
21/09/2021
70.91
 112,100 71.04 71.76 70.01 47,600 28,300 3.0
20/09/2021
71.04
 103,500 72.25 72.70 71.04 31,800 24,100 1.2
17/09/2021
72.25
 796,700 72.25 72.25 70.73 1,681,500 1,550,500 21.1
16/09/2021
72.25
 200,200 74.50 74.50 71.13 128,700 107,700 3.4
15/09/2021
74.50
 239,700 74.50 74.50 71.13 180,700 106,500 12.2
14/09/2021
74.50
 368,000 72.48 75.84 72.03 310,200 144,200 27.9
13/09/2021
72.48
 950,000 67.94 72.66 69.78 632,000 214,400 67.0
10/09/2021
67.94
 157,900 66.78 68.17 66.73 114,600 53,400 9.2
09/09/2021
66.78
 79,700 67.27 67.36 66.46 153,400 168,200 -2.2
08/09/2021
67.27
 99,900 66.73 67.27 66.55 80,200 88,300 -1.2
07/09/2021
66.73
 128,900 66.96 67.67 66.64 93,300 24,700 10.3
06/09/2021
66.96
 115,800 66.73 67.32 66.19 54,700 39,900 2.2
01/09/2021
66.73
 68,500 67.32 67.32 66.42 93,100 82,700 1.5
31/08/2021
67.32
 162,700 66.06 67.32 65.75 123,100 11,800 16.6
30/08/2021
66.06
 117,800 66.64 67.09 65.97 274,380 234,280 5.9
27/08/2021
66.64
 137,300 66.24 66.87 65.39 75,500 39,000 5.4
26/08/2021
66.24
 144,900 66.06 66.37 65.75 194,500 86,100 16.0
25/08/2021
66.06
 240,000 63.91 66.33 63.91 115,800 20,800 13.9
24/08/2021
63.91
 194,300 62.83 64.13 62.74 112,500 6,200 15.0
23/08/2021
62.83
 301,500 64.17 64.17 62.83 160,600 170,000 -1.3
20/08/2021
64.17
 347,100 66.42 66.42 64.17 93,400 189,500 -13.9
19/08/2021
66.42
 473,300 65.52 66.42 65.16 239,500 415,600 -25.7
18/08/2021
65.52
 344,800 65.30 66.87 65.43 196,210 301,710 -15.5
17/08/2021
65.30
 558,200 68.03 68.03 65.07 59,700 321,400 -38.7
16/08/2021
68.03
 198,600 68.12 68.44 67.94 25,100 76,200 -7.8
13/08/2021
68.12
 181,200 68.71 68.71 68.03 24,200 66,900 -5.8
12/08/2021
68.71
 212,000 69.20 69.20 68.71 20,300 120,300 -15.4
11/08/2021
69.20
 185,900 69.16 69.69 69.20 24,600 118,300 -14.5
10/08/2021
69.16
 290,100 69.60 70.37 69.16 56,600 219,100 -25.2
09/08/2021
69.60
 149,100 69.65 70.46 69.60 14,100 81,700 -10.5
06/08/2021
69.65
 100,900 69.87 70.50 69.60 30,400 79,800 -7.7
05/08/2021
69.87
 165,900 70.59 70.59 69.51 48,900 153,400 -16.2
04/08/2021
70.59
 50,200 69.69 70.91 70.01 8,000 11,200 -0.5
03/08/2021
69.69
 121,000 69.60 70.01 69.69 26,600 76,000 -7.7
02/08/2021
69.60
 237,200 71.35 71.35 69.56 9,400 181,500 -26.9
30/07/2021
71.35
 501,300 70.46 71.80 70.01 24,000 305,700 -44.8
29/07/2021
70.46
 104,800 69.34 70.46 69.38 9,300 35,500 -4.1
28/07/2021
69.34
 38,500 69.34 70.01 69.34 6,300 21,400 -2.3
27/07/2021
69.34
 74,000 68.89 71.35 69.11 13,100 55,400 -6.5
26/07/2021
68.89
 91,000 68.93 69.16 68.66 16,100 67,200 -7.8
23/07/2021
68.93
 256,800 70.14 70.86 68.93 37,300 214,100 -27.4
22/07/2021
70.14
 109,500 70.37 70.37 69.69 175,000 243,400 -10.7
21/07/2021
70.37
 110,500 69.56 70.68 70.01 90,500 93,200 -0.4
20/07/2021
69.56
 194,300 69.34 70.23 69.11 40,600 155,800 -17.8
19/07/2021
69.34
 127,000 70.91 70.91 68.89 65,100 51,800 2.1
16/07/2021
70.91
 83,900 71.76 71.76 70.91 60,400 39,800 3.3
15/07/2021
71.76
 134,400 71.80 71.80 70.01 91,700 156,800 -10.3
14/07/2021
71.80
 158,200 70.46 72.66 70.46 133,200 110,600 3.7
13/07/2021
70.46
 83,700 71.27 71.27 70.05 69,500 43,100 4.2
12/07/2021
71.27
 105,800 71.80 71.80 69.11 100,500 63,600 5.9
09/07/2021
71.80
 58,300 72.93 73.15 71.80 34,700 34,100 0.1
08/07/2021
72.93
 265,000 72.93 73.06 72.30 248,450 277,850 -2.8

Chính sách bảo mật | Điều khoản sử dụng |