Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 696.06 +1.85 (+0.27%)
  • HNX-Index 97.35 -0.46 (-0.47%)
  • UPCOM-Index 48.82 -0.18 (-0.38%)
CTCP Vận tải và Giao nhận Bia Sài Gòn
Mã CK:      SABETRAN      12      ■■ 0 (0%)      (cập nhật 14:30 24/10/2019)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Vận tài công nghiệp
Website: http://www.sabetranjsc.com
SABETRAN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/10/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
23/10/2019 12,000 -0.50 -4.00 12,500 12,000 12,000 20,000 240,000,000
04/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
03/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
02/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
01/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
31/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
30/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
29/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
28/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
10/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
09/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
08/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
07/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
06/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
05/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
04/08/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 20,000 250,000,000
03/08/2019 12,500 0.50 4.17 12,000 12,500 12,500 20,000 250,000,000
26/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
25/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
24/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
23/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
22/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
21/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
20/07/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20,000 240,000,000
19/07/2019 12,000 -9.00 -42.86 21,000 12,000 12,000 20,000 240,000,000
15/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,000 420,000,000
14/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,000 420,000,000
13/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,000 420,000,000
12/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,000 420,000,000
11/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,000 420,000,000
10/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,000 420,000,000
09/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20,000 420,000,000
08/12/2017 21,000 -9.00 -30.00 30,000 21,000 21,000 20,000 420,000,000
04/10/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,000 300,000,000
03/10/2017 30,000 1.50 5.26 28,500 30,000 30,000 10,000 300,000,000
02/10/2017 28,500 0.00 ■■ 0.00 28,500 30,000 27,000 60,000 1,650,000,000
01/10/2017 28,500 0.00 ■■ 0.00 28,500 30,000 27,000 60,000 1,650,000,000
30/09/2017 28,500 0.00 ■■ 0.00 28,500 30,000 27,000 60,000 1,650,000,000
29/09/2017 28,500 0.00 ■■ 0.00 28,500 30,000 27,000 60,000 1,650,000,000
28/09/2017 28,500 0.00 ■■ 0.00 28,500 30,000 27,000 60,000 1,650,000,000
27/09/2017 28,500 1.50 5.56 27,000 30,000 27,000 60,000 1,650,000,000
26/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 50,000 1,350,000,000
25/09/2017 27,000 -15.00 -35.71 42,000 27,000 27,000 50,000 1,350,000,000
10/08/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
09/08/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
08/08/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
07/08/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
06/08/2017 42,000 13.25 46.09 28,750 42,000 42,000 50,000 2,100,000,000
05/08/2017 28,750 0.00 ■■ 0.00 28,750 42,000 24,000 1,050,000 26,400,000,000
04/08/2017 28,750 0.00 ■■ 0.00 28,750 42,000 24,000 1,050,000 26,400,000,000
03/08/2017 28,750 4.42 18.15 24,333 42,000 24,000 1,050,000 26,400,000,000
02/08/2017 24,333 0.00 ■■ 0.00 24,333 25,000 24,000 1,000,000 24,300,000,000
01/08/2017 24,333 -2.17 -8.18 26,500 25,000 24,000 1,000,000 24,300,000,000
31/07/2017 26,500 0.00 ■■ 0.00 26,500 33,000 24,000 1,500,000 40,800,000,000
30/07/2017 26,500 0.00 ■■ 0.00 26,500 33,000 24,000 1,500,000 40,800,000,000
29/07/2017 26,500 -6.50 -19.70 33,000 33,000 24,000 1,500,000 40,800,000,000
28/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 520,000 17,160,000,000
27/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 520,000 17,160,000,000
26/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 520,000 17,160,000,000
25/07/2017 33,000 -4.50 -12.00 37,500 33,000 33,000 520,000 17,160,000,000
24/07/2017 37,500 0.00 ■■ 0.00 37,500 42,000 33,000 70,000 2,760,000,000
23/07/2017 37,500 0.00 ■■ 0.00 37,500 42,000 33,000 70,000 2,760,000,000
22/07/2017 37,500 0.00 ■■ 0.00 37,500 42,000 33,000 70,000 2,760,000,000
21/07/2017 37,500 -4.50 -10.71 42,000 42,000 33,000 70,000 2,760,000,000
20/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
19/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 350,000 14,700,000,000
18/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 350,000 14,700,000,000
17/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 350,000 14,700,000,000
16/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 300,000 12,600,000,000
15/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 800,000 33,600,000,000
14/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,200,000 50,400,000,000
13/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,250,000 52,500,000,000
12/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,250,000 52,500,000,000
11/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 950,000 39,900,000,000
10/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 950,000 39,900,000,000
09/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 950,000 39,900,000,000
08/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 950,000 39,900,000,000
07/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 500,000 21,000,000,000
06/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100,000 4,200,000,000
05/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
04/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
03/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
02/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
01/07/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
30/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
19/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
18/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
17/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
16/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
15/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
14/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
13/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
12/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
09/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
08/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
07/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
06/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
05/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
04/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
03/06/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50,000 2,100,000,000
02/06/2017 42,000 5.50 15.07 36,500 42,000 42,000 50,000 2,100,000,000
23/05/2017 36,500 0.00 ■■ 0.00 36,500 38,000 35,000 400,000 14,600,000,000
22/05/2017 36,500 0.00 ■■ 0.00 36,500 38,000 35,000 400,000 14,600,000,000
21/05/2017 36,500 0.00 ■■ 0.00 36,500 38,000 35,000 400,000 14,600,000,000
20/05/2017 36,500 0.17 0.46 36,333 38,000 35,000 400,000 14,600,000,000
19/05/2017 36,333 0.33 0.93 36,000 38,000 35,000 405,000 14,780,000,000
18/05/2017 36,000 0.00 ■■ 0.00 36,000 38,000 35,000 505,000 18,280,000,000
17/05/2017 36,000 0.33 0.93 35,667 38,000 35,000 510,000 18,460,000,000
16/05/2017 35,667 0.00 ■■ 0.00 35,667 36,000 35,000 110,000 3,860,000,000
15/05/2017 35,667 0.00 ■■ 0.00 35,667 36,000 35,000 110,000 3,860,000,000
14/05/2017 35,667 0.00 ■■ 0.00 35,667 36,000 35,000 110,000 3,860,000,000
13/05/2017 35,667 -1.33 -3.60 37,000 36,000 35,000 110,000 3,860,000,000
12/05/2017 37,000 -1.00 -2.63 38,000 40,000 35,000 155,000 5,680,000,000
11/05/2017 38,000 -2.00 -5.00 40,000 40,000 36,000 55,000 2,180,000,000
10/05/2017 40,000 -0.50 -1.23 40,500 40,000 40,000 50,000 2,000,000,000
09/05/2017 40,500 0.00 ■■ 0.00 40,500 41,000 40,000 95,000 3,845,000,000
08/05/2017 40,500 0.00 ■■ 0.00 40,500 41,000 40,000 95,000 3,845,000,000
07/05/2017 40,500 0.00 ■■ 0.00 40,500 41,000 40,000 95,000 3,845,000,000
06/05/2017 40,500 -0.50 -1.22 41,000 41,000 40,000 95,000 3,845,000,000
05/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 45,000 1,845,000,000
04/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 45,000 1,845,000,000
03/05/2017 41,000 -1.00 -2.38 42,000 41,000 41,000 45,000 1,845,000,000
02/05/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 20,000 840,000,000
01/05/2017 42,000 8.50 25.37 33,500 42,000 42,000 20,000 840,000,000
30/04/2017 33,500 0.00 ■■ 0.00 33,500 42,000 25,000 35,000 1,215,000,000
29/04/2017 33,500 0.00 ■■ 0.00 33,500 42,000 25,000 35,000 1,215,000,000
28/04/2017 33,500 -5.00 -12.99 38,500 42,000 25,000 35,000 1,215,000,000
27/04/2017 38,500 0.00 ■■ 0.00 38,500 45,000 25,000 120,000 4,980,000,000
26/04/2017 38,500 0.00 ■■ 0.00 38,500 45,000 25,000 120,000 4,980,000,000
25/04/2017 38,500 1.17 3.13 37,333 45,000 25,000 120,000 4,980,000,000
24/04/2017 37,333 -6.17 -14.18 43,500 45,000 25,000 100,000 4,140,000,000
23/04/2017 43,500 -0.50 -1.14 44,000 45,000 42,000 85,000 3,765,000,000
22/04/2017 44,000 -0.25 -0.56 44,250 45,000 42,000 150,000 6,690,000,000
21/04/2017 44,250 0.00 ■■ 0.00 44,250 45,000 42,000 215,000 9,615,000,000
20/04/2017 44,250 -0.75 -1.67 45,000 45,000 42,000 215,000 9,615,000,000
19/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
18/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
17/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
16/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
15/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
14/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 65,000 2,925,000,000
12/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 65,000 2,925,000,000
11/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 65,000 2,925,000,000
10/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 65,000 2,925,000,000
09/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
08/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
07/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
06/04/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 130,000 5,850,000,000
05/04/2017 45,000 8.33 22.73 36,667 45,000 45,000 195,000 8,775,000,000
04/04/2017 36,667 0.00 ■■ 0.00 36,667 45,000 20,000 150,000 6,250,000,000
03/04/2017 36,667 0.00 ■■ 0.00 36,667 45,000 20,000 150,000 6,250,000,000
02/04/2017 36,667 -1.67 -4.35 38,333 45,000 20,000 150,000 6,250,000,000
01/04/2017 38,333 -1.17 -2.95 39,500 50,000 20,000 195,000 8,825,000,000
31/03/2017 39,500 0.00 ■■ 0.00 39,500 50,000 20,000 260,000 11,620,000,000
30/03/2017 39,500 0.00 ■■ 0.00 39,500 50,000 20,000 260,000 11,620,000,000
29/03/2017 39,500 1.83 4.87 37,667 50,000 20,000 260,000 11,620,000,000
28/03/2017 37,667 -8.83 -19.00 46,500 50,000 20,000 195,000 8,695,000,000
27/03/2017 46,500 0.00 ■■ 0.00 46,500 50,000 43,000 175,000 8,295,000,000
26/03/2017 46,500 0.00 ■■ 0.00 46,500 50,000 43,000 175,000 8,295,000,000
25/03/2017 46,500 3.50 8.14 43,000 50,000 43,000 175,000 8,295,000,000
24/03/2017 43,000 14.00 48.28 29,000 43,000 43,000 65,000 2,795,000,000
31/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100,000 2,900,000,000
30/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100,000 2,900,000,000
29/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100,000 2,900,000,000
28/05/2010 29,000 0.50 1.75 28,500 29,000 29,000 100,000 2,900,000,000
23/05/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 100,000 2,850,000,000
22/05/2010 28,500 0.33 1.18 28,167 28,500 28,500 100,000 2,850,000,000
21/05/2010 28,167 0.17 0.60 28,000 28,500 28,000 300,000 8,450,000,000
20/05/2010 28,000 -1.00 -3.45 29,000 28,000 28,000 100,000 2,800,000,000
11/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 40,000 1,160,000,000
10/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 40,000 1,160,000,000
09/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 120,000 3,480,000,000
08/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 240,000 6,960,000,000
07/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 260,000 7,540,000,000
06/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 340,000 9,860,000,000
05/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 200,000 5,800,000,000
04/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 200,000 5,800,000,000
03/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 200,000 5,800,000,000
02/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 120,000 3,480,000,000
01/05/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 120,000 3,480,000,000
30/04/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 40,000 1,160,000,000
29/04/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 180,000 5,220,000,000
28/04/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 280,000 8,120,000,000
27/04/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 160,000 4,640,000,000
26/04/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20,000 580,000,000
25/04/2010 29,000 1.00 3.57 28,000 29,000 29,000 20,000 580,000,000
13/03/2010 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 2,000 56,000,000
12/03/2010 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 2,000 56,000,000
11/03/2010 28,000 1.00 3.70 27,000 28,000 28,000 2,000 56,000,000
10/03/2010 27,000 1.00 3.85 26,000 28,000 26,000 4,000 108,000,000
09/03/2010 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,000 52,000,000
08/03/2010 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,000 52,000,000
07/03/2010 26,000 -1.00 -3.70 27,000 26,000 26,000 2,000 52,000,000
28/02/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
27/02/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
26/02/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
25/02/2010 27,000 9.00 50.00 18,000 27,000 27,000 2,000 54,000,000
18/01/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,000 270,000,000
17/01/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,000 270,000,000
16/01/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,000 270,000,000
15/01/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,000 270,000,000
14/01/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,000 270,000,000
13/01/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,000 270,000,000
12/01/2010 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,000 270,000,000
11/01/2010 18,000 0.00 ■■ 0.00 0 18,000 18,000 15,000 270,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp