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
(2024-10-23) 		-0.60 -1.07% 9,252,300 -562,288 -30.5
55
56.80
55.40
2 tháng
(2024-09-23) 		-2 -3.48% 21,404,100 -137,688 -5.5
55
58.50
55.40
3 tháng
(2024-08-26) 		-1.30 -2.29% 34,812,600 -134,088 -5.4
55
58.50
55.40
6 tháng
(2024-05-27) 		-1.18 -2.09% 108,764,200 -27,693 11.6
52
65.67
55.40
12 tháng
(2023-11-28) 		-5.89 -9.61% 218,766,900 -15,436,740 -887.7
50.78
65.67
55.40
24 tháng
(2022-12-05) 		-27.02 -32.79% 281,306,800 -22,718,503 -1,705.2
50.78
91.76
55.40
36 tháng
(2021-12-08) 		-13.22 -19.26% 320,652,400 -23,099,560 -1,694.7
50.78
91.76
55.40
60 tháng
(2019-12-19) 		-45.38 -45.03% 385,783,520 -27,114,596 -2,343.7
50.78
102.07
55.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
72.93
 249,800 73.60 73.69 71.98 193,700 165,700 4.6
06/07/2021
73.60
 65,200 74.72 74.77 73.60 72,500 66,300 1.0
05/07/2021
74.72
 64,900 75.93 76.29 74.27 152,500 189,000 -4.2
02/07/2021
75.93
 104,000 75.26 75.98 74.63 106,900 130,300 -3.9
01/07/2021
75.26
 157,000 75.89 76.07 74.63 89,800 77,000 2.2
30/06/2021
75.89
 86,800 76.11 76.11 75.39 70,500 22,100 8.2
29/06/2021
76.11
 90,800 76.78 76.78 76.07 159,300 124,100 6.0
28/06/2021
76.78
 184,300 77.14 77.19 76.29 214,900 156,200 10.1
25/06/2021
77.14
 110,700 77.14 77.19 75.62 72,200 18,400 9.2
24/06/2021
77.14
 148,100 76.38 77.32 76.29 91,300 51,700 6.8
23/06/2021
76.38
 186,000 74.99 76.74 74.99 217,800 168,400 8.4
22/06/2021
74.99
 207,400 76.29 77.19 74.99 128,900 154,100 -4.3
21/06/2021
76.29
 119,200 76.83 77.19 75.84 53,300 66,400 -2.2
18/06/2021
76.83
 163,800 74.50 77.19 74.72 135,500 65,100 12.0
17/06/2021
74.50
 82,700 75.84 75.84 74.27 26,550 30,516 -6.6
16/06/2021
75.84
 235,800 75.62 75.84 74.50 155,000 318,000 -27.4
15/06/2021
75.62
 268,600 74.27 76.52 73.33 375,200 295,700 13.3
14/06/2021
74.27
 138,600 73.64 74.50 73.64 167,300 166,300 0.2
11/06/2021
73.64
 359,400 71.80 74.00 72.25 383,100 347,900 5.8
10/06/2021
71.80
 690,600 70.41 72.93 70.59 439,100 783,500 -55.3
09/06/2021
70.41
 94,900 70.37 71.80 70.01 66,000 57,000 1.4
08/06/2021
70.37
 312,400 69.60 71.89 69.56 157,400 183,700 -4.1
07/06/2021
69.60
 163,500 68.98 70.01 68.66 74,000 4,900 10.7
04/06/2021
68.98
 197,400 69.07 69.87 68.44 108,000 154,400 -7.1
03/06/2021
69.07
 207,600 68.21 69.11 68.21 239,000 230,500 1.3
02/06/2021
68.21
 149,300 69.11 69.11 68.03 113,100 113,900 -0.1
01/06/2021
69.11
 127,300 69.78 70.10 68.21 112,500 101,000 1.8
31/05/2021
69.78
 169,300 72.48 72.48 69.11 56,600 94,600 -5.9
28/05/2021
72.48
 186,100 73.15 73.51 71.80 151,600 106,200 7.4
27/05/2021
73.15
 229,100 73.51 73.60 71.80 185,900 88,400 15.9
26/05/2021
73.51
 160,900 70.86 73.73 70.01 285,900 188,400 15.9
25/05/2021
70.86
 174,200 69.07 70.91 69.60 66,800 90,500 -3.7
24/05/2021
69.07
 182,600 67.41 69.65 67.45 123,800 137,200 -2.0
21/05/2021
67.41
 170,500 68.26 68.26 67.36 126,900 162,100 -5.3
20/05/2021
68.26
 122,100 68.89 68.89 67.99 206,200 175,000 4.7
19/05/2021
68.89
 180,500 69.11 69.20 68.44 254,500 295,200 -6.3
18/05/2021
69.11
 248,100 69.34 69.56 68.89 208,900 151,300 8.9
17/05/2021
69.34
 214,200 69.51 70.01 69.34 131,800 179,200 -7.3
14/05/2021
69.51
 242,500 69.20 70.46 69.11 160,500 277,200 -18.1
13/05/2021
69.20
 394,900 68.08 69.65 67.59 213,300 311,200 -15.0
12/05/2021
68.08
 91,400 68.30 68.57 67.76 5,100 45,100 -6.1
11/05/2021
68.30
 238,100 67.54 71.80 67.76 85,000 238,000 -23.4
10/05/2021
67.54
 235,200 68.66 68.66 67.32 117,800 275,800 -23.9
07/05/2021
68.66
 199,900 70.01 70.32 68.21 91,100 126,600 -5.5
06/05/2021
70.01
 362,700 71.98 71.98 69.38 215,400 305,600 -14.1
05/05/2021
71.98
 264,400 72.34 72.48 71.85 145,200 181,100 -5.8
04/05/2021
72.34
 278,200 74.99 74.99 72.25 158,500 163,400 -0.7
29/04/2021
74.99
 170,100 76.20 76.20 74.14 298,700 339,500 -6.7
28/04/2021
76.20
 141,900 76.20 76.20 74.81 117,600 86,800 5.2
27/04/2021
76.20
 88,700 76.29 76.29 74.23 72,400 36,300 6.1
26/04/2021
76.29
 184,400 76.29 77.19 73.82 174,900 158,200 3.0
23/04/2021
76.29
 175,900 75.21 76.29 74.86 99,200 86,600 2.1
22/04/2021
75.21
 112,600 76.29 76.52 74.95 60,900 59,200 0.3
20/04/2021
76.29
 186,700 76.29 76.78 75.84 145,600 213,200 -11.5

Chính sách bảo mật | Điều khoản sử dụng |