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

55.30
-0.20
(-0.36%)
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
(2024-10-21) 		-1.10 -1.94% 9,918,600 -857,848 -47.2
55
56.80
55.50
2 tháng
(2024-09-23) 		-1.90 -3.31% 20,778,500 -120,248 -4.5
55
58.50
55.50
3 tháng
(2024-08-22) 		-1.50 -2.63% 35,624,000 -298,048 -14.8
55
58.50
55.50
6 tháng
(2024-05-24) 		-0.60 -1.07% 109,461,100 3,947 13.4
52
65.67
55.50
12 tháng
(2023-11-27) 		-5.22 -8.60% 219,087,300 -15,042,900 -862.7
50.78
65.67
55.50
24 tháng
(2022-12-01) 		-24.95 -31.01% 281,366,300 -22,710,843 -1,705.8
50.78
91.76
55.50
36 tháng
(2021-12-06) 		-12.53 -18.42% 320,344,800 -23,223,820 -1,715.5
50.78
91.76
55.50
60 tháng
(2019-12-17) 		-45.28 -44.93% 385,218,020 -27,099,386 -2,343.3
50.78
102.07
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
55.30
 243,200 55.60 55.60 55.10 29,500 61,400 -0.4
20/11/2024
55.50
 414,600 54.70 55.50 54.70 53,200 86,900 -1.9
19/11/2024
55
 497,100 56 56 55 73,600 112,400 -2.2
18/11/2024
55.50
 471,600 56.30 56.30 55.30 59,700 65,748 -0.3
15/11/2024
55.50
 386,200 56 56.10 55.50 34,100 26,700 0.4
14/11/2024
56.10
 298,700 56.80 56.80 56 27,700 17,600 0.6
13/11/2024
56.80
 314,300 56.70 57 56.30 37,100 47,500 -0.6
12/11/2024
56.60
 1,042,200 55.40 57.40 55.40 607,600 134,200 26.9
11/11/2024
55.30
 446,500 55.30 55.80 55.20 116,100 216,700 -5.6
08/11/2024
55.20
 516,500 55.70 55.90 55.20 62,500 159,200 -5.3
07/11/2024
55.60
 294,500 56 56.10 55.60 41,600 48,100 -0.4
06/11/2024
55.80
 391,500 55.70 56 55.50 0 0 0
05/11/2024
55.50
 271,600 55.90 56.10 55.40 37,300 149,700 -6.2
04/11/2024
55.50
 456,700 55.90 56.10 55.50 93,100 84,200 0.5
01/11/2024
55.30
 436,900 55.60 56.10 55.30 126,300 103,800 1.3
31/10/2024
55.20
 486,300 55.30 56.20 55.20 67,500 263,100 -10.8
30/10/2024
55.20
 357,300 55.50 55.70 55.10 31,300 149,300 -6.5
29/10/2024
55.40
 258,400 55.50 55.70 55.20 29,000 71,800 -2.4
28/10/2024
55.50
 238,900 55.60 55.60 55.30 43,300 121,300 -4.3
25/10/2024
55.50
 449,500 55.90 56 55.20 21,800 127,300 -5.9
24/10/2024
55.90
 228,400 56 56 55.70 14,200 22,700 -0.5
23/10/2024
56
 369,000 56 56.50 55.60 14,300 127,900 -6.3
22/10/2024
56
 646,300 56.40 56.50 55.90 11,600 108,800 -5.5
21/10/2024
56.60
 645,600 57.40 57.60 56.50 7,900 223,700 -12.3
18/10/2024
57.40
 245,300 57.50 58.10 57.30 5,800 41,900 -2.1
17/10/2024
57.30
 294,700 58 58 56.90 9,200 24,700 -0.9
16/10/2024
57.80
 531,800 57.10 57.80 57.10 218,700 8,100 12.1
15/10/2024
57.10
 642,600 57.20 58.20 57.10 4,600 163,900 -9.2
14/10/2024
57.20
 335,400 57.60 57.70 57.10 39,000 35,000 0.2
11/10/2024
57.50
 379,300 57.90 58.20 57.40 92,700 1,200 5.3
10/10/2024
57.70
 685,400 56.60 57.90 56.50 244,200 114,300 7.4
09/10/2024
56.40
 613,900 56.40 56.60 55.90 141,200 212,700 -4.0
08/10/2024
56.30
 514,800 56.70 56.90 56.10 67,300 96,400 -1.6
07/10/2024
56.70
 414,800 56.60 57.10 56.50 186,700 32,000 8.8
04/10/2024
56.60
 381,200 56.80 57 56.60 48,000 127,700 -4.5
03/10/2024
56.80
 606,400 57.20 57.70 56.80 77,900 65,200 0.7
02/10/2024
56.90
 635,600 57.80 57.80 56.80 51,700 128,100 -4.4
01/10/2024
57.80
 559,300 58 58 57.60 113,100 197,500 -4.9
30/09/2024
57.80
 551,500 58.80 58.80 57.70 123,500 115,000 0.5
27/09/2024
58.50
 794,200 58.30 58.80 57.90 259,500 132,200 7.4
26/09/2024
58.10
 1,091,100 57.50 58.50 57.50 248,300 36,700 12.3
25/09/2024
57.40
 337,400 57.50 57.70 57.30 141,100 49,700 5.3
24/09/2024
57.50
 598,600 57.70 57.80 57.20 275,500 128,000 8.5
23/09/2024
57.40
 646,600 57.50 57.80 57.10 217,700 117,800 5.7
20/09/2024
57.40
 946,400 56.80 57.40 56.50 492,400 127,100 20.9
19/09/2024
56.50
 358,900 56.30 56.70 56.20 163,200 8,000 8.8
18/09/2024
56.10
 466,900 56.50 56.60 56.10 137,800 185,600 -2.7
17/09/2024
56.50
 361,500 55.70 56.50 55.70 115,100 9,100 5.9
16/09/2024
55.80
 567,100 55.70 56.40 55.70 247,900 76,800 9.6
13/09/2024
56.10
 538,100 55.50 56.30 55.50 305,500 63,500 13.6
12/09/2024
55.40
 625,800 56.40 56.50 55.30 50,300 233,100 -10.2
11/09/2024
55.40
 649,500 55.70 55.70 55 64,900 21,900 2.4
10/09/2024
55.30
 1,289,900 56.60 56.90 55.30 92,900 364,700 -15.2
09/09/2024
56.20
 1,129,500 56.70 56.90 55.60 0 0 0
06/09/2024
56.70
 454,100 57 57.30 56.70 38,200 17,800 1.2
05/09/2024
57
 824,400 57.30 58.20 56.70 17,900 96,200 -4.5
04/09/2024
57.20
 698,100 57.20 57.70 57 33,600 104,500 -4.1
30/08/2024
57.50
 1,404,900 57.70 58.50 57.40 126,300 299,400 -9.9
29/08/2024
57.40
 824,600 57.40 58.20 57.40 163,400 218,600 -3.2
28/08/2024
57.40
 997,600 57.10 58.10 57 59,500 174,400 -6.6
27/08/2024
57
 692,700 56.70 57.40 56.70 4,000 75,300 -4.1
26/08/2024
56.70
 578,500 56.90 57.70 56.70 44,800 78,100 -1.9
23/08/2024
56.90
 651,200 56.60 57.50 56.60 160,400 189,900 -1.7
22/08/2024
57
 785,800 57.60 57.80 56.60 13,700 165,600 -8.7
21/08/2024
57.40
 777,500 58 58 57.20 24,100 45,700 -1.2
20/08/2024
58
 970,200 57.80 58.50 57.30 173,300 119,700 3.1
19/08/2024
57.80
 1,178,400 56.30 57.80 56.10 215,200 199,400 0.9
16/08/2024
56.30
 946,500 55.60 56.50 55.50 281,500 69,900 11.9
15/08/2024
55.70
 899,700 55.80 56.50 55.70 263,000 200,600 3.5
14/08/2024
55.70
 1,649,400 54.40 56.70 54.30 419,200 121,900 16.5
13/08/2024
54.30
 732,900 54.50 54.80 53.80 134,000 125,400 0.4
12/08/2024
54
 542,700 53.80 54.40 53.40 115,300 164,400 -2.6
09/08/2024
53.60
 471,000 53.40 54.20 53.30 26,800 186,400 -8.5
08/08/2024
52.80
 892,100 53 53.80 52.80 70,100 369,800 -16.0
07/08/2024
52.90
 704,300 53.90 53.90 52.70 71,400 232,600 -8.5
06/08/2024
53.30
 738,500 52.80 54 52.10 74,700 142,500 -3.6
05/08/2024
52
 1,609,500 54.70 54.90 52 175,100 76,500 5.2
02/08/2024
55.10
 597,000 55 55.40 54.50 20,500 38,900 -1.0
01/08/2024
55
 1,285,700 55.80 57.50 55 172,700 226,400 -2.9
31/07/2024
55.40
 926,300 54.80 55.60 54.70 16,000 141,300 -6.9
30/07/2024
54.80
 714,700 54.70 55.50 54.70 7,900 159,600 -8.4
29/07/2024
54.90
 427,300 55.50 55.60 54.90 7,900 159,600 -8.4
26/07/2024
55
 1,302,400 54.70 55.70 54.50 368,100 336,800 1.8
25/07/2024
54
 416,200 54.90 54.90 53.70 12,200 224,000 -11.4
24/07/2024
54.60
 383,300 54.90 54.90 53.90 49,900 70,200 -1.1
23/07/2024
54.70
 439,700 55.70 55.70 54.70 139,600 194,614 -3.0
22/07/2024
55.70
 990,500 55.20 56.50 54.70 161,700 178,200 -1.0
19/07/2024
55.20
 728,700 54.30 55.30 54.30 328,800 9,100 17.6
18/07/2024
54.30
 1,203,600 54.20 55.50 53.50 431,900 544,400 -6.1
17/07/2024
54
 1,128,200 55.80 56.10 53.70 77,600 62,300 0.8
16/07/2024
55.80
 888,900 55.80 56.10 55.60 278,000 205,500 4.0
15/07/2024
55.80
 402,500 56.40 56.40 55.70 31,800 107,600 -4.2
12/07/2024
56
 481,400 56.50 56.50 55.70 35,800 145,900 -6.2
11/07/2024
56.30
 561,000 56.90 56.90 56.20 64,900 199,400 -7.6
10/07/2024
56.40
 584,100 57.40 57.60 56.40 35,400 119,900 -4.8
09/07/2024
57.30
 1,503,200 56.50 58.50 55.70 889,400 305,200 33.5
08/07/2024
56.40
 1,317,900 58 58 55.70 12,200 363,600 -19.9
05/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
05/07/2024
58
 1,112,800 59.50 59.60 58 183,400 361,700 -10.4
04/07/2024
59.00
 679,800 60.06 60.06 59.00 173,200 180,700 -0.5
03/07/2024
59.48
 450,400 59.29 59.48 59.00 46,300 16,600 1.8

Chính sách bảo mật | Điều khoản sử dụng |