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
22/10/2019 251.90 6.90 (2.81%) 241.00 251.90 241.00 22,480 5,515,000,000 49,000 12,005,000,000
21/10/2019 245.00 -7.10 (-2.81%) 253.00 255.00 245.00 13,700 3,377,260,000 0 0
18/10/2019 252.10 -0.90 (-0.35%) 255.50 257.00 252.10 9,610 2,437,700,000 21,000 5,342,400,000
17/10/2019 253.00 -3.00 (-1.17%) 258.00 259.00 253.00 28,490 7,238,270,000 0 0
17/10/2019 253.00 -3.00 (-1.17%) 258.00 259.00 253.00 28,490 7,238,270,000 0 0
16/10/2019 256.00 -0.80 (-0.31%) 255.90 259.00 255.90 11,950 3,078,120,000 0 0
15/10/2019 256.80 -1.70 (-0.65%) 258.00 258.30 255.80 9,930 2,554,000,000 69,000 17,553,600,000
15/10/2019 256.80 -1.70 (-0.65%) 258.00 258.30 255.80 9,930 2,554,240,000 69,000 17,553,600,000
15/10/2019 256.80 -1.70 (-0.65%) 258.00 258.30 255.80 9,930 2,554,000,000 69,000 17,553,600,000
15/10/2019 256.80 -1.70 (-0.65%) 258.00 258.30 255.80 9,930 2,554,240,000 69,000 17,553,600,000
14/10/2019 258.50 0.80 (0.31%) 254.10 259.00 254.10 27,180 7,002,780,000 21,000 5,397,000,000
11/10/2019 257.70 2.40 (0.94%) 255.00 258.00 255.00 13,760 3,529,070,000 0 0
10/10/2019 255.30 0.00 (0.00%) 255.30 257.70 255.30 16,570 4,239,110,000 98,950 25,379,235,000
09/10/2019 255.30 -3.20 (-1.23%) 257.10 259.40 255.00 5,760 1,481,810,000 0 0
08/10/2019 258.50 -1.50 (-0.57%) 261.80 262.00 258.50 4,820 1,252,290,000 70,000 18,246,000,000
07/10/2019 260.00 2.00 (0.77%) 258.00 262.00 256.10 11,360 2,951,790,000 67,000 17,574,100,000
04/10/2019 258.00 -4.00 (-1.52%) 262.10 264.40 243.70 17,620 4,593,860,000 0 0
03/10/2019 262.00 -2.90 (-1.09%) 264.90 265.50 262.00 7,300 1,919,900,000 20,000 5,300,000,000
02/10/2019 264.90 2.90 (1.10%) 265.00 265.00 262.00 7,540 1,992,450,000 67,000 17,755,000,000
01/10/2019 262.00 -1.60 (-0.60%) 263.60 265.00 262.00 19,770 5,202,300,000 30,000 7,915,500,000
30/09/2019 263.60 -2.90 (-1.08%) 267.00 267.00 263.50 8,130 2,154,890,000 22,000 5,770,600,000
27/09/2019 266.50 3.00 (1.13%) 268.00 268.00 263.50 9,830 260,118,000,000 85,000 22,370,500,000
26/09/2019 263.50 0.50 (0.19%) 263.00 272.70 263.00 12,700 3,356,170,000 0 0