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)
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
19/04/2021
76.29
 153,600 75.89 76.29 74.54 66,600 81,700 -2.5
16/04/2021
75.89
 165,300 77.05 77.05 75.39 65,100 45,100 3.4
15/04/2021
77.05
 159,000 77.50 78.45 76.96 65,800 89,600 -4.1
14/04/2021
77.50
 183,300 77.82 78.04 77.14 112,700 209,700 -16.7
13/04/2021
77.82
 173,200 78.54 79.21 77.68 305,000 334,100 -5.1
12/04/2021
78.54
 168,100 78.09 79.66 78.36 125,000 149,000 -4.2
09/04/2021
78.09
 183,000 78.09 78.67 78.09 112,600 172,400 -10.5
08/04/2021
78.09
 147,300 79.43 79.43 77.86 66,800 100,300 -5.8
07/04/2021
79.43
 127,000 79.88 79.88 78.98 213,300 199,700 2.4
06/04/2021
79.88
 172,400 80.55 80.78 78.36 33,200 147,000 -20.0
05/04/2021
80.55
 285,000 80.78 84.82 80.33 147,000 107,100 8.2
02/04/2021
80.78
 85,600 80.33 80.78 80.20 46,600 20,100 4.7
01/04/2021
80.33
 177,600 80.78 80.78 79.93 116,800 110,900 1.1
31/03/2021
80.78
 168,700 78.54 80.78 76.74 89,700 98,900 -1.6
30/03/2021
78.54
 100,000 77.77 78.76 77.41 32,200 74,100 -7.3
29/03/2021
77.77
 102,300 77.64 78.09 77.55 28,300 74,000 -7.9
26/03/2021
77.64
 108,500 78.54 78.54 77.41 23,100 47,100 -4.2
25/03/2021
78.54
 146,100 78.76 79.88 78.09 67,400 113,600 -8.1
24/03/2021
78.76
 50,400 79.88 79.88 78.40 25,300 15,800 1.7
23/03/2021
79.88
 41,900 80.33 80.33 78.67 800 22,600 -3.8
22/03/2021
80.33
 40,700 80.78 80.78 79.52 12,700 15,300 -0.5
19/03/2021
80.78
 75,100 81.05 81.05 79.43 32,400 43,600 -2.0
18/03/2021
81.05
 66,800 80.42 81.14 80.69 39,300 12,300 4.9
17/03/2021
80.42
 93,200 81.05 81.05 80.24 57,500 69,000 -2.1
16/03/2021
81.05
 91,200 79.43 81.14 79.34 54,500 6,900 8.5
15/03/2021
79.43
 114,100 79.88 79.97 79.21 77,500 62,600 2.6
12/03/2021
79.88
 65,900 78.98 79.88 79.21 101,600 98,500 0.5
11/03/2021
78.98
 193,500 77.77 79.21 78.09 98,700 152,400 -9.4
10/03/2021
77.77
 182,100 77.64 78.09 77.64 65,800 168,300 -17.8
09/03/2021
77.64
 167,500 78.54 78.76 77.41 37,200 138,100 -17.5
08/03/2021
78.54
 203,100 79.21 79.43 78.09 66,600 168,200 -17.8
05/03/2021
79.21
 178,600 79.88 79.88 78.76 97,000 157,800 -10.7
04/03/2021
79.88
 219,900 82.04 82.22 77.64 102,100 180,000 -13.9
03/03/2021
82.04
 103,200 83.20 83.20 81.90 217,900 252,400 -6.3
02/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2021
83.20
 105,500 83.61 83.92 81.27 52,500 79,500 -5.0
01/03/2021
83.61
 111,500 83.70 83.74 82.36 33,100 93,900 -11.3
26/02/2021
83.70
 62,100 83.47 83.70 82.54 41,500 43,700 -0.4
25/02/2021
83.47
 92,700 82.49 84.14 82.54 61,900 61,500 0.1
24/02/2021
82.49
 58,100 82.81 83.70 82.36 116,900 100,100 3.1
23/02/2021
82.81
 224,000 84.59 84.59 82.36 73,700 178,700 -19.6
22/02/2021
84.59
 101,100 85.34 85.34 83.74 75,700 79,700 -0.8
19/02/2021
85.34
 150,200 85.70 85.70 84.14 124,900 61,100 12.2
18/02/2021
85.70
 195,500 80.76 85.70 80.58 145,600 59,800 16.0
17/02/2021
80.76
 162,000 80.22 81.02 80.13 91,700 101,900 -1.9
09/02/2021
80.22
 129,900 77.46 80.53 77.46 66,700 34,300 5.8
08/02/2021
77.46
 141,100 80.98 81.83 76.57 62,400 87,600 -4.5

Chính sách bảo mật | Điều khoản sử dụng |