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

48.95
-0.60
(-1.21%)
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
(2025-12-29) 		1.69 3.62% 44,474,200 -2,208,900 -106.4
45.61
53.70
49.55
2 tháng
(2025-11-28) 		4 8.98% 92,706,500 -1,787,100 -86.2
44.50
53.70
49.55
3 tháng
(2025-10-29) 		4.62 10.53% 108,169,200 99,800 1.9
43.83
53.70
49.55
6 tháng
(2025-07-31) 		2.80 6.12% 163,727,800 -7,156,779 -335.9
42.20
53.70
49.55
12 tháng
(2025-02-03) 		0.95 2% 321,972,200 -27,632,318 -1,340.5
38.44
53.70
49.55
24 tháng
(2024-02-07) 		-0.18 -0.38% 531,457,000 -37,146,451 -1,881.3
38.44
57.19
49.55
36 tháng
(2023-02-13) 		-29.26 -37.63% 619,281,100 -49,456,757 -3,034.7
38.44
78.21
49.55
60 tháng
(2021-02-22) 		-25.16 -34.16% 698,848,100 -52,525,037 -3,434.1
38.44
79.91
49.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
62.31
 135,500 61.91 62.99 61.51 67,500 88,100 -3.2
21/06/2022
61.91
 182,900 60.71 63.11 59.52 132,100 99,300 5.1
20/06/2022
60.71
 52,400 62.31 62.31 60.51 21,100 41,800 -3.2
17/06/2022
62.31
 150,800 62.47 62.71 60.31 97,800 75,000 3.6
16/06/2022
62.47
 156,700 60.71 63.11 60.91 144,000 97,000 7.4
15/06/2022
60.71
 116,800 59.91 60.99 59.91 97,000 133,200 -5.5
14/06/2022
59.91
 196,400 61.11 61.11 59.75 112,400 117,100 -0.7
13/06/2022
61.11
 151,500 62.99 62.99 60.59 81,700 14,500 10.3
10/06/2022
62.99
 76,800 62.71 63.23 62.51 50,700 1,400 7.8
09/06/2022
62.71
 111,000 63.79 63.83 62.71 49,100 40,400 1.4
08/06/2022
63.79
 198,900 63.87 64.79 63.07 145,100 94,000 8.2
07/06/2022
63.87
 137,700 63.31 63.87 62.67 37,400 15,100 3.6
06/06/2022
63.31
 221,300 61.99 63.47 61.91 75,100 21,400 8.5
03/06/2022
61.99
 258,700 61.11 62.63 61.11 152,800 84,300 10.6
02/06/2022
61.11
 114,900 61.15 61.51 60.95 55,300 13,900 6.3
01/06/2022
61.15
 359,100 61.31 61.71 60.95 225,900 120,900 16.1
31/05/2022
61.31
 170,900 61.27 61.79 60.67 92,300 86,400 0.9
30/05/2022
61.27
 140,900 61.51 61.87 60.99 32,500 65,800 -5.1
27/05/2022
61.51
 228,700 61.11 61.79 60.99 55,800 197,000 -21.7
26/05/2022
61.11
 227,400 61.51 62.19 60.91 44,100 146,400 -15.7
25/05/2022
61.51
 196,200 61.51 62.15 61.15 44,400 155,300 -17.1
24/05/2022
61.51
 178,100 61.55 61.91 61.11 40,100 85,900 -7.1
23/05/2022
61.55
 96,400 62.51 63.11 61.51 14,800 61,500 -7.2
20/05/2022
62.51
 166,700 65.07 65.07 62.31 48,700 111,900 -9.9
19/05/2022
65.07
 138,600 64.51 65.07 62.31 142,100 124,300 2.9
18/05/2022
64.51
 155,400 66.11 66.11 63.51 83,500 54,100 4.7
17/05/2022
66.11
 172,300 63.03 66.11 61.11 113,500 105,600 1.3
16/05/2022
63.03
 99,700 64.99 64.99 61.71 44,900 55,800 -1.7
13/05/2022
64.99
 331,600 65.87 65.91 61.47 68,300 249,400 -28.4
12/05/2022
65.87
 239,400 65.31 66.54 64.67 119,700 62,100 9.4
11/05/2022
65.31
 159,400 65.87 66.03 64.71 78,000 77,800 0.0
10/05/2022
65.87
 147,000 63.95 65.91 62.71 56,000 76,700 -3.4
09/05/2022
63.95
 186,100 66.90 66.90 63.91 62,700 66,500 -0.6
06/05/2022
66.90
 155,000 67.66 67.66 65.91 74,200 67,100 1.2
05/05/2022
67.66
 112,300 65.31 67.66 64.39 70,200 12,200 9.7
04/05/2022
65.31
 75,900 64.75 65.51 63.83 26,800 2,000 4.0
29/04/2022
64.75
 161,500 65.91 66.31 63.91 15,400 114,100 -16.0
28/04/2022
65.91
 43,700 67.50 67.50 65.19 2,500 18,000 -2.6
27/04/2022
67.50
 146,500 67.50 67.50 64.79 110,600 67,700 7.2
26/04/2022
67.50
 440,300 63.27 67.62 60.31 280,700 171,200 17.3
25/04/2022
63.27
 258,900 68.02 68.02 63.27 128,300 71,100 9.2
22/04/2022
68.02
 373,200 67.78 72.46 63.07 250,100 59,200 32.8
21/04/2022
67.78
 501,700 68.70 68.70 66.66 136,800 240,500 -17.4
20/04/2022
68.70
 322,500 67.46 69.06 66.70 111,500 71,600 6.7
19/04/2022
67.46
 319,300 67.90 68.30 66.31 65,700 61,700 0.7
18/04/2022
67.90
 779,800 67.34 69.10 67.10 34,300 64,300 -5.1
15/04/2022
67.34
 220,100 66.66 68.22 66.31 20,200 7,300 2.6
14/04/2022
66.66
 100,300 65.31 66.70 64.55 11,200 6,300 0.8
13/04/2022
65.31
 132,800 65.23 65.91 64.79 41,900 60,400 -3.0
12/04/2022
65.23
 111,700 65.59 66.70 65.23 44,300 20,100 4.0
08/04/2022
65.59
 145,200 66.51 66.51 64.55 65,000 6,800 9.5
07/04/2022
66.51
 89,600 67.70 67.70 66.51 50,900 21,600 4.9
06/04/2022
67.70
 296,600 66.39 67.98 65.15 167,300 54,900 18.9
05/04/2022
66.39
 69,400 66.51 66.70 66.31 57,400 4,300 8.8
04/04/2022
66.51
 221,400 66.03 66.82 66.11 161,700 17,600 24.0
01/04/2022
66.03
 350,200 63.51 66.31 63.55 177,100 17,500 26.2
31/03/2022
63.51
 196,900 63.07 63.51 62.87 118,300 91,200 4.3
30/03/2022
63.07
 159,900 63.11 63.11 62.47 140,200 89,300 8.0
29/03/2022
63.11
 170,100 62.95 63.47 62.03 95,900 67,900 4.4
28/03/2022
62.95
 78,100 62.91 63.15 61.51 9,300 3,700 0.9
25/03/2022
62.91
 122,600 63.03 63.11 62.27 16,500 52,300 -5.6
24/03/2022
63.03
 95,200 62.91 63.07 61.91 34,200 11,500 3.6
23/03/2022
62.91
 145,400 61.51 63.91 61.07 86,500 55,000 4.9
22/03/2022
61.51
 117,300 60.79 61.67 61.03 27,700 91,400 -9.7
21/03/2022
60.79
 66,500 60.51 61.47 60.75 12,400 45,800 -5.1
18/03/2022
60.51
 240,200 61.51 61.87 60.51 36,500 206,800 -25.8
17/03/2022
61.51
 41,700 61.51 61.51 60.79 22,200 61,600 -6.0
16/03/2022
61.51
 143,000 60.43 61.55 60.19 76,400 132,900 -8.4
15/03/2022
60.43
 138,100 61.51 61.51 60.11 27,400 99,200 -10.9
14/03/2022
61.51
 154,500 61.51 61.87 60.31 35,800 115,400 -12.1
11/03/2022
61.51
 133,700 62.71 63.43 61.39 85,900 179,700 -14.5
10/03/2022
62.71
 143,000 61.91 63.51 61.91 87,900 65,700 3.5
09/03/2022
61.91
 178,800 62.15 64.31 61.51 17,500 109,200 -14.2
08/03/2022
62.15
 96,800 61.75 62.15 61.19 39,600 52,700 -2.0
07/03/2022
61.75
 286,400 63.91 63.91 61.15 18,500 108,700 -13.9
04/03/2022
63.91
 111,700 66.74 66.74 63.91 500 29,300 -4.7
03/03/2022
66.74
 23,700 67.50 67.50 66.74 1,700 8,900 -1.2
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
67.50
 93,200 66.51 67.50 66.31 35,700 33,100 0.4
01/03/2022
66.51
 42,900 67.22 67.22 66.31 12,000 12,800 -0.1
28/02/2022
67.22
 70,600 67.14 67.26 65.95 24,700 19,800 0.8
25/02/2022
67.14
 88,000 67.18 67.30 66.51 65,800 34,700 5.3
24/02/2022
67.18
 162,700 67.22 67.46 65.52 238,600 179,400 10.0
23/02/2022
67.22
 150,800 66.66 67.46 66.54 194,850 205,950 -1.9
22/02/2022
66.66
 118,400 67.14 67.14 63.34 145,600 84,000 10.3
21/02/2022
67.14
 105,500 67.06 67.30 66.11 70,900 25,200 7.7
18/02/2022
67.06
 189,100 67.49 67.49 66.03 125,100 3,000 20.5
17/02/2022
67.49
 311,500 66.66 68.17 66.31 207,100 127,600 13.6
16/02/2022
66.66
 107,500 67.30 67.42 65.32 35,800 10,200 4.3
15/02/2022
67.30
 430,400 66.47 67.46 66.07 358,500 95,100 44.6
14/02/2022
66.47
 342,500 63.18 66.47 61.44 208,400 22,600 30.4
11/02/2022
63.18
 223,800 62.15 63.18 61.56 217,200 110,500 16.8
10/02/2022
62.15
 208,500 60.88 62.15 59.89 199,100 64,500 20.9
09/02/2022
60.88
 75,900 61.28 61.28 59.78 117,200 94,400 3.5
08/02/2022
61.28
 123,100 60.21 61.28 60.13 25,500 7,300 2.8
07/02/2022
60.21
 75,700 58.86 61.36 59.18 190,200 179,900 1.6
28/01/2022
58.86
 164,800 58.90 59.30 58.23 76,400 103,600 -3.9
27/01/2022
58.90
 157,500 56.89 58.94 57.00 147,000 208,000 -8.9
26/01/2022
56.89
 130,100 57.40 57.40 56.61 103,000 124,300 -3.5
25/01/2022
57.40
 155,900 57.40 58.79 56.57 34,600 121,700 -12.5
24/01/2022
57.40
 161,600 58.59 58.71 57.20 63,400 112,900 -7.2

Chính sách bảo mật | Điều khoản sử dụng |