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
26/06/2019 282.00 0.20 (0.07%) 276.00 285.00 276.00 15,730 4,430,530,000 99,000 27,822,600,000
25/06/2019 281.80 0.80 (0.28%) 281.00 281.80 278.00 39,550 11,094,160,000 80,000 22,480,000,000
24/06/2019 281.00 3.00 (1.07%) 278.00 281.00 278.00 16,480 4,624,180,000 65,000 17,662,500,000
19/06/2019 275.50 2.50 (0.91%) 273.00 275.50 271.20 19,130 5,231,640,000 23,500 6,426,545,000
18/06/2019 273.00 0.00 (0.00%) 273.00 273.00 266.50 4,510 1,225,310,000 82,000 22,128,400,000
17/06/2019 273.00 0.00 (0.00%) 273.00 273.00 267.00 37,450 10,099,110,000 104,160 28,094,040,000
14/06/2019 273.00 -1.00 (-0.36%) 266.90 274.00 266.90 13,550 3,692,330,000 168,900 46,207,920,000
13/06/2019 274.00 0.00 (0.00%) 274.00 274.50 271.00 12,580 3,445,870,000 32,000 8,768,000,000
12/06/2019 274.00 -2.00 (-0.72%) 276.00 276.00 267.00 77,400 20,908,900,000 28,000 7,621,600,000
11/06/2019 276.00 -5.80 (-2.05%) 280.00 280.00 276.00 45,180 12,563,240,000 30,000 8,400,000,000
11/06/2019 276.00 -5.80 (-2.05%) 280.00 280.00 276.00 45,180 12,563,240,000 30,000 8,400,000,000
10/06/2019 281.80 5.40 (1.95%) 276.40 281.90 276.00 105,770 29,581,660,000 32,000 8,710,400,000
07/06/2019 276.40 2.40 (0.87%) 274.10 276.50 269.40 40,580 11,132,670,000 28,000 7,700,000,000
06/06/2019 274.00 0.00 (0.00%) 274.00 275.00 268.00 35,900 9,731,200,000 86,000 23,251,000,000
05/06/2019 274.00 1.00 (0.36%) 270.10 280.00 268.50 28,210 7,640,570,000 32,000 8,800,000,000
04/06/2019 273.00 3.00 (1.11%) 265.10 273.00 265.10 30,160 8,118,330,000 0 0
03/06/2019 270.00 3.00 (1.12%) 263.50 274.00 257.00 98,360 26,356,350,000 590,000 159,030,000,000
31/05/2019 267.00 3.50 (1.32%) 263.40 267.00 260.10 8,830 2,347,430,000 60,000 15,774,000,000
30/05/2019 263.50 3.20 (1.22%) 262.00 267.00 256.00 21,680 5,707,780,000 100,000 26,350,000,000
29/05/2019 260.30 0.30 (0.11%) 260.00 263.00 258.90 13,900 3,615,460,000 95,150 25,024,450,000
28/05/2019 260.00 -5.00 (-1.88%) 265.00 265.00 260.00 28,730 7,536,790,000 194,420 51,460,480,000