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

44.55
0.15
(0.34%)
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
(2026-02-11) 		-4.95 -10.16% 20,894,500 470,500 18.7
42.45
49.20
44.40
2 tháng
(2026-01-12) 		-3.25 -6.91% 69,894,400 487,600 19.1
42.45
53.70
44.40
3 tháng
(2025-12-15) 		-4.69 -9.68% 95,174,100 -1,830,800 -91.9
42.45
53.70
44.40
6 tháng
(2025-09-15) 		-1.04 -2.33% 168,412,800 -1,991,000 -99.6
42.20
53.70
44.40
12 tháng
(2025-03-18) 		-2.36 -5.11% 335,429,300 -19,072,183 -904.4
38.44
53.70
44.40
24 tháng
(2024-03-25) 		-4.26 -8.87% 529,370,400 -27,621,904 -1,333.3
38.44
57.19
44.40
36 tháng
(2023-03-29) 		-31.77 -42.07% 652,857,900 -48,868,775 -2,969.4
38.44
75.60
44.40
60 tháng
(2021-04-08) 		-24.25 -35.66% 732,101,300 -51,355,537 -3,273.8
38.44
79.91
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
73.10
 214,600 71.90 73.50 72.02 151,600 69,100 15.1
29/07/2022
71.90
 170,300 69.10 73.69 70.06 377,900 302,000 13.7
28/07/2022
69.10
 233,300 66.98 69.90 67.58 260,800 336,000 -13.0
27/07/2022
66.98
 116,700 66.98 67.02 66.23 106,700 105,400 0.2
26/07/2022
66.98
 165,100 65.91 67.10 64.71 101,300 36,500 10.9
25/07/2022
65.91
 130,900 66.31 66.31 65.11 377,300 425,900 -8.0
22/07/2022
66.31
 196,400 65.91 67.06 64.31 8,300 4,400 19.9
21/07/2022
65.91
 223,300 63.83 66.31 63.91 172,500 72,800 16.5
20/07/2022
63.83
 107,200 62.63 63.83 62.63 83,800 13,500 11.2
19/07/2022
62.63
 139,000 61.59 62.67 61.19 92,300 11,400 12.7
18/07/2022
61.59
 12,000 61.51 61.59 61.19 100 1,700 -0.2
15/07/2022
61.51
 38,500 61.87 61.87 60.95 9,500 6,700 0.4
14/07/2022
61.87
 22,400 61.35 61.91 61.11 19,400 5,400 2.2
13/07/2022
61.35
 41,700 61.35 62.23 61.19 27,100 7,500 3.0
12/07/2022
61.35
 25,900 61.95 61.95 61.03 16,500 12,600 0.6
11/07/2022
61.95
 54,500 61.95 61.95 61.11 43,500 4,500 6.0
08/07/2022
61.95
 91,500 62.39 62.43 61.07 78,000 77,800 6.0
07/07/2022
62.39
 52,100 60.95 62.39 60.47 26,700 3,700 3.6
06/07/2022
60.95
 60,300 60.23 61.11 59.91 14,900 28,000 -2.0
05/07/2022
60.23
 151,300 61.31 61.87 60.23 20,100 127,400 -16.2
04/07/2022
61.31
 20,800 61.47 61.91 60.91 1,600 11,900 -1.6
01/07/2022
61.47
 61,500 61.75 62.19 60.91 29,200 39,900 -1.6
30/06/2022
61.75
 24,300 61.51 62.31 61.51 16,200 4,200 1.9
29/06/2022
61.51
 39,300 62.75 62.75 61.31 5,200 11,600 -1.0
28/06/2022
62.75
 69,100 62.63 62.83 61.03 53,100 8,400 7.0
27/06/2022
62.63
 99,100 62.15 62.67 61.91 30,100 17,700 1.9
24/06/2022
62.15
 84,000 61.27 62.23 60.79 51,600 53,900 -0.4
23/06/2022
61.27
 23,500 62.31 62.31 60.55 8,300 4,400 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |