Tổng Công ty Cổ phần Bia - Rượu - Nước Giải khát Sài Gòn - Mã CK : SAB

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 234.50 1.20 (0.51%) 233.30 234.50 233.00 12,580 2,947,120,000 0 0
16/01/2020 233.30 -0.70 (-0.29%) 233.00 234.90 233.00 9,270 2,165,380,000 50,000 11,900,000,000
15/01/2020 234.00 1.00 (0.42%) 233.00 234.50 233.00 22,540 5,266,250,000 40,000 9,360,000,000
15/01/2020 234.00 1.00 (0.42%) 233.00 234.50 233.00 22,540 5,266,250,000 40,000 9,360,000,000
14/01/2020 233.00 -0.90 (-0.38%) 232.00 233.90 232.00 9,340 2,178,200,000 0 0
13/01/2020 233.90 0.40 (0.17%) 233.50 235.30 233.50 22,590 5,285,940,000 0 0
10/01/2020 233.50 6.50 (2.86%) 227.00 234.50 227.00 55,770 12,909,000,000 98,000 22,482,800,000
09/01/2020 227.00 3.80 (1.70%) 222.00 227.90 221.00 54,030 12,079,320,000 100,000 22,500,000,000
08/01/2020 223.20 -0.80 (-0.35%) 224.50 224.50 222.60 30,610 6,845,050,000 0 0
07/01/2020 224.00 0.20 (0.08%) 222.60 224.90 222.60 15,580 3,491,190,000 68,000 15,279,600,000
06/01/2020 223.80 -0.80 (-0.35%) 223.00 224.50 222.50 35,850 8,010,850,000 20,000 4,660,000,000
03/01/2020 224.60 0.60 (0.26%) 224.00 227.00 224.00 17,590 3,967,710,000 0 0
02/01/2020 224.00 -4.00 (-1.75%) 228.00 228.00 224.00 28,600 6,445,530,000 45,000 10,215,000,000
30/12/2019 230.00 -0.50 (-0.21%) 232.50 232.50 225.50 40,760 9,312,430,000 0 0
27/12/2019 230.50 -2.90 (-1.24%) 233.40 233.40 230.50 36,340 8,458,040,000 0 0
26/12/2019 233.40 0.90 (0.38%) 232.00 233.50 231.00 24,610 5,734,320,000 40,000 9,320,000,000
25/12/2019 232.50 -0.50 (-0.21%) 233.00 234.70 232.50 54,260 12,641,290,000 40,000 9,274,000,000
24/12/2019 233.00 -1.60 (-0.68%) 234.70 235.10 233.00 25,400 5,942,840,000 20,000 4,614,000,000
23/12/2019 234.60 0.50 (0.21%) 235.00 235.60 234.40 21,230 4,990,220,000 50,000 11,580,000,000
20/12/2019 234.10 1.10 (0.47%) 233.90 234.70 233.10 51,830 12,130,580,000 68,860 16,095,194,400
19/12/2019 233.00 0.00 (0.00%) 233.60 235.00 233.00 13,440 3,132,570,000 20,000 4,660,000,000
19/12/2019 233.00 0.00 (0.00%) 233.60 235.00 233.00 13,440 3,132,570,000 20,000 4,660,000,000