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

58.10
0.60
(1.04%)
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
(2024-04-19) 		5.60 10.67% 16,731,500 2,417,158 136.6
52.50
58.90
58.10
2 tháng
(2024-03-19) 		1.20 2.11% 35,296,200 -2,056,342 -116.7
52.50
58.90
58.10
3 tháng
(2024-02-19) 		0.20 0.35% 70,125,100 -10,598,249 -616.5
52.50
61.30
58.10
6 tháng
(2023-11-20) 		-3.41 -5.55% 108,742,200 -14,346,489 -834.1
52.50
64.64
58.10
12 tháng
(2023-05-24) 		-18.55 -24.20% 151,353,200 -21,760,089 -1,587.1
52.50
83.19
58.10
24 tháng
(2022-05-30) 		-14.65 -20.13% 187,080,000 -22,370,509 -1,658.8
52.50
94.87
58.10
36 tháng
(2021-06-03) 		-13.31 -18.64% 228,897,800 -24,067,575 -1,872.6
52.50
94.87
58.10
60 tháng
(2019-06-14) 		-63.28 -52.14% 275,249,930 -26,932,855 -2,365.5
52.50
128.50
58.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
58.10
0.60
 1,434,500 57.80 58.90 57.50 89,600 230,100 -8.2
#2 16/05/2024
57.50
-0.10
 769,400 57.70 58.10 57.50 198,320 174,600 1.4
#3 15/05/2024
57.60
0.50
 896,300 57.20 58 57.20 326,830 17,900 17.9
#4 14/05/2024
57.10
0.20
 479,300 57 57.50 56.90 170,600 57,600 6.5
#5 13/05/2024
56.90
-0.70
 725,700 57.60 57.90 56.70 109,000 117,440 -0.5
#6 10/05/2024
57.60
0
 784,000 57.70 58.10 57.30 182,100 42,300 8.1
#7 09/05/2024
57.60
-1.30
 1,040,100 58.90 59 57.50 89,400 152,000 -3.7
#8 08/05/2024
58.90
1.20
 2,243,700 57.60 60 57 896,200 292,100 35.5
#9 07/05/2024
57.70
0.70
 913,700 57 57.90 56.50 151,900 33,400 6.8
#10 06/05/2024
57
0.30
 884,900 56.70 57.50 56.50 91,030 70,400 1.2
#11 03/05/2024
56.70
0.10
 784,800 57 57.10 56.60 238,118 38,300 11.3
#12 02/05/2024
56.60
2.20
 1,580,600 54.60 56.70 54.50 853,300 235,500 34.8
#13 26/04/2024
54.40
0
 705,300 54.40 55.30 54.10 268,100 242,600 1.4
#14 25/04/2024
54.40
0.80
 1,107,400 53.60 55.50 53.60 392,700 373,600 1.1
#15 24/04/2024
53.60
0.60
 467,200 53.30 53.80 53.10 151,200 128,100 1.2
#16 23/04/2024
53
-0.20
 373,300 53.50 53.60 52.30 144,800 117,100 1.5
#17 22/04/2024
53.20
0.70
 356,700 53.40 53.70 53 99,400 48,800 2.7
#18 19/04/2024
52.50
-1.50
 1,184,600 53.70 53.90 52 362,000 25,600 17.7
#19 17/04/2024
54
-0.80
 364,800 54.80 54.90 54 111,900 76,800 1.9
#20 16/04/2024
54.80
-0.20
 1,104,300 55 55 53 193,700 54,400 7.5
#21 15/04/2024
55
-1
 926,600 56 56 54.50 323,700 144,700 9.9
#22 12/04/2024
56
0.60
 957,300 55.50 56.30 55.40 463,700 598,800 -7.6
#23 11/04/2024
55.40
0.10
 493,900 55.10 55.60 55 164,400 159,800 0.3
#24 10/04/2024
55.30
0.30
 522,900 55.30 55.50 55.10 136,300 185,300 -2.7
#25 09/04/2024
55
-0.30
 1,017,800 55.40 55.50 54.90 230,500 639,600 -22.5
#26 08/04/2024
55.30
-0.80
 1,057,800 56.20 56.20 55.30 44,300 470,500 -23.7
#27 05/04/2024
56.10
-0.40
 947,600 56.50 56.50 56.10 13,000 404,900 -22.1
#28 04/04/2024
56.50
0.50
 991,100 56.20 56.60 56.20 77,800 430,000 -19.9
#29 03/04/2024
56
-0.40
 1,435,600 56.40 56.70 56 109,200 566,900 -25.7
#30 02/04/2024
56.40
-0.40
 1,026,300 56.90 56.90 56.30 55,700 632,100 -32.6
#31 01/04/2024
56.80
0.10
 600,200 56.70 57.10 56.60 137,900 72,700 3.7
#32 29/03/2024
56.70
-0.50
 618,700 57.40 57.40 56.70 39,500 190,300 -8.6
#33 28/03/2024
57.20
-0.30
 1,074,300 57.50 57.50 56.90 100,600 567,200 -26.7
#34 27/03/2024
57.50
0.60
 598,300 57 57.80 56.90 31,700 157,900 -7.3
#35 26/03/2024
56.90
-0.10
 910,400 57 57.20 56.60 211,700 543,600 -18.9
#36 25/03/2024
57
-0.30
 1,086,200 57.30 57.70 56.80 172,200 336,800 -9.5
#37 22/03/2024
57.30
0.10
 698,100 57.20 57.60 57.10 48,600 248,600 -11.5
#38 21/03/2024
57.20
0.30
 738,100 56.90 57.60 57.10 68,600 232,500 -9.4
#39 20/03/2024
56.90
0
 739,800 56.90 57.10 56.40 18,900 209,100 -10.8
#40 19/03/2024
56.90
0.20
 654,600 56.70 57.40 56.60 15,200 320,100 -17.4
#41 18/03/2024
56.70
-1.30
 1,833,100 58 58.60 56.10 81,300 560,200 -27.3
#42 15/03/2024
58
-0.70
 2,037,000 58.70 58.80 57.40 217,400 1,047,900 -48.2
#43 14/03/2024
58.70
-0.90
 1,458,700 59.60 60 58.70 98,100 501,300 -23.9
#44 13/03/2024
59.60
0.50
 1,485,900 59.10 59.60 58.60 159,200 733,100 -33.9
#45 12/03/2024
59.10
-0.20
 1,290,300 59.30 60 59 11,500 395,800 -22.9
#46 11/03/2024
59.30
-0.70
 2,346,300 60 60.50 59 361,400 1,045,600 -41.0
#47 08/03/2024
60
-0.60
 1,825,500 60.60 61.10 59.50 35,400 704,000 -40.2
#48 07/03/2024
60.60
-0.70
 2,509,100 61.30 62.30 60.30 117,100 1,284,798 -71.1
#49 06/03/2024
61.30
2.40
 4,279,400 58.90 61.80 59.10 1,227,300 760,900 28.4
#50 05/03/2024
58.90
0.60
 1,003,900 58.30 58.90 57.90 53,600 392,000 -19.7
#51 04/03/2024
58.30
-0.30
 1,252,100 58.60 59 58.20 37,100 307,910 -15.9
#52 01/03/2024
58.60
0.10
 847,400 58.50 58.90 58.10 50,800 130,600 -4.7
#53 29/02/2024
58.50
0.80
 2,670,400 57.70 59.20 57.90 638,223 404,740 13.7
#54 28/02/2024
57.70
1.40
 1,090,300 56.30 57.70 56.50 149,600 172,100 -1.3
#55 27/02/2024
56.30
-0.30
 1,759,100 56.60 56.60 55.80 298,700 1,154,680 -48.0
#56 26/02/2024
56.60
-0.40
 809,500 57 57.40 56.40 106,620 367,620 -14.8
#57 23/02/2024
57
-1
 1,499,400 58 58.20 56.90 171,520 594,200 -24.3
#58 22/02/2024
58
-0.10
 788,900 58.10 58.50 57.90 26,510 414,100 -22.5
#59 21/02/2024
58.10
-0.50
 1,131,900 58.60 59 57.90 59,513 582,000 -30.4
#60 20/02/2024
58.60
0.70
 1,642,700 57.90 59.60 58 322,700 800,120 -28.0
#61 19/02/2024
57.90
-0.10
 1,268,000 58 58.10 57.20 74,675 486,500 -23.8
#62 16/02/2024
58
-0.40
 1,078,900 58.40 58.70 57.80 452,210 572,900 -7.0
#63 15/02/2024
58.40
0.60
 864,400 57.80 58.80 57.90 290,700 80,240 12.3
#64 07/02/2024
57.80
0.50
 568,300 57.30 57.90 57.10 109,600 7,110 5.9
#65 06/02/2024
57.30
0.30
 671,200 57 57.40 56.80 307,500 226,100 4.7
#66 05/02/2024
57
0
 882,600 57 57.40 56.90 460,700 344,700 6.6
#67 02/02/2024
57
-0.50
 544,000 57.50 57.90 57 61,700 254,900 -11.1
#68 01/02/2024
57.50
1.20
 592,000 56.30 57.70 56.40 115,400 85,000 1.7
#69 31/01/2024
56.30
-0.90
 1,095,600 57.20 57.90 56.30 47,600 537,100 -27.9
#70 30/01/2024
57.20
-0.70
 732,100 57.90 58 57.20 42,900 472,200 -24.7
#71 29/01/2024
57.90
0.60
 701,800 57.30 59 57.30 139,300 457,800 -18.5
#72 26/01/2024
57.30
-1.50
 2,066,000 58.80 59.10 56.90 97,300 1,567,300 -84.7
#73 25/01/2024
58.80
-1.50
 1,393,900 60.30 60.40 58.80 10,900 1,033,100 -60.6
#74 24/01/2024
60.30
0
 472,300 60.30 60.50 60.10 14,200 326,000 -18.8
#75 23/01/2024
60.30
-0.60
 346,300 60.90 61 60.30 11,200 110,600 -6.0
#76 22/01/2024
60.90
-0.50
 360,100 61.40 61.60 60.80 72,900 142,600 -4.2
#77 19/01/2024
61.40
0.90
 714,800 60.50 61.80 60.80 405,800 363,800 2.6
#78 18/01/2024
60.50
0.10
 446,200 60.40 60.70 60.40 270,300 231,200 2.4
#79 17/01/2024
60.40
0
 469,900 60.40 60.60 60.20 166,500 130,400 2.2
#80 16/01/2024
60.40
0
 266,500 60.40 60.60 60.10 6,700 76,800 -4.2
#81 15/01/2024
60.40
-0.70
 443,100 61.10 61.50 60.40 99,800 82,400 1.1
#82 12/01/2024
61.10
-0.30
 497,900 61.40 61.40 60.50 139,000 3,600 8.3
#83 11/01/2024
61.40
0.60
 489,400 60.80 61.80 60.80 226,100 164,400 3.8
#84 10/01/2024
60.80
-0.80
 822,000 61.60 61.60 60.60 80,000 120,000 -2.4
#85 09/01/2024
61.60
-0.50
 558,500 62.10 62.30 61.50 108,800 149,000 -2.5
#86 08/01/2024
62.10
0.20
 654,700 61.90 62.30 61.90 184,400 57,400 7.9
#87 05/01/2024
61.90
-0.50
 708,500 62.40 62.40 61.60 184,600 226,200 -2.6
#88 04/01/2024
62.40
0.40
 773,600 62 62.60 62.20 222,200 372,100 -9.4
#89 03/01/2024
62.00
0
 557,100 62.00 62.20 61.71 12,300 271,100 -16.4
#90 02/01/2024
62.00
0.49
 770,100 61.51 62.78 61.80 80,600 362,300 -17.9
#91 29/12/2023
61.51
0.78
 1,568,600 60.73 62.00 61.22 1,059,000 990,300 4.3
#92 28/12/2023
60.73
0.10
 868,500 60.63 61.61 60.73 202,500 465,300 -16.4
#93 27/12/2023
60.63
-0.59
 646,500 61.22 61.80 60.63 200,500 113,700 5.5
#94 26/12/2023
61.22
0.68
 357,500 60.54 61.51 60.83 62,400 110,500 -3.0
#95 25/12/2023
60.54
0.49
 546,700 60.05 61.61 59.95 125,300 77,000 3.1
#96 22/12/2023
60.05
-0.49
 639,900 60.54 60.63 60.05 227,500 200,900 1.6
#97 21/12/2023
60.54
0
 445,100 60.54 60.73 60.05 119,200 138,600 -1.2
#98 20/12/2023
60.54
-0.20
 565,300 60.73 61.22 60.44 200,800 118,900 5.1
#99 19/12/2023
60.73
0.68
 528,200 60.05 61.02 60.05 303,800 133,100 10.6
#100 18/12/2023
60.05
-1.27
 591,300 61.32 61.41 59.85 53,000 148,400 -5.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc