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

46.95
-0.40
(-0.84%)
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
(2026-04-06) 		3.10 6.98% 13,573,900 1,075,641 0
44.05
48.50
47.35
2 tháng
(2026-03-05) 		1.85 4.05% 31,853,000 1,947,451 4.9
42.45
48.50
47.35
3 tháng
(2026-02-03) 		-4.60 -8.83% 53,862,700 2,564,651 34.9
42.45
52.10
47.35
6 tháng
(2025-11-05) 		3.19 7.19% 165,344,500 1,379,951 -25.6
42.45
53.70
47.35
12 tháng
(2025-05-09) 		3.29 7.44% 300,428,900 -8,597,048 -517.4
42.20
53.70
47.35
24 tháng
(2024-05-14) 		-0.59 -1.24% 523,962,800 -24,682,753 -1,264.4
38.44
57.19
47.35
36 tháng
(2023-05-22) 		-18 -27.48% 671,219,500 -46,775,500 -2,874.1
38.44
70.07
47.35
60 tháng
(2021-05-31) 		-13.27 -21.84% 749,011,100 -49,076,386 -3,158.5
38.44
79.91
47.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
74.01
 147,300 74.01 74.89 73.85 92,400 61,630 5.7
16/09/2022
74.01
 189,100 74.01 75.45 73.10 149,200 90,500 10.9
15/09/2022
74.01
 199,800 73.50 75.09 73.10 6,100 76,200 -21.2
14/09/2022
73.50
 237,400 76.29 76.29 73.50 21,700 137,160 -0.7
13/09/2022
76.29
 163,100 77.89 78.57 76.29 46,020 113,950 -0.7
12/09/2022
77.89
 227,500 77.41 79.01 77.41 28,600 121,570 -12.3
09/09/2022
77.41
 226,800 76.57 78.09 76.57 89,900 153,600 -12.3
08/09/2022
76.57
 168,200 75.09 77.13 75.09 139,800 134,500 1.0
07/09/2022
75.09
 128,400 75.33 75.49 74.01 47,000 56,400 -1.8
06/09/2022
75.33
 103,500 75.09 76.17 75.01 35,900 33,200 0.5
05/09/2022
75.09
 105,900 75.05 75.13 74.33 33,500 51,300 -3.3
31/08/2022
75.05
 126,000 75.05 75.25 74.09 226,700 218,400 1.6
30/08/2022
75.05
 57,400 75.09 75.49 74.61 35,700 20,800 2.8
29/08/2022
75.09
 106,300 75.09 75.85 73.30 52,000 33,000 3.6
26/08/2022
75.09
 91,500 74.89 75.29 73.61 28,700 10,300 3.5
25/08/2022
74.89
 61,400 74.69 77.01 74.61 24,200 15,700 1.6
24/08/2022
74.69
 123,100 75.89 76.81 74.49 28,000 30,700 -0.5
23/08/2022
75.89
 89,400 77.49 77.89 75.89 31,700 26,600 1.0
22/08/2022
77.49
 87,800 77.89 78.05 76.77 59,600 20,100 7.7
19/08/2022
77.89
 104,300 77.29 78.33 76.33 84,800 27,200 11.2
18/08/2022
77.29
 330,000 75.29 79.05 74.33 228,900 124,100 20.3
17/08/2022
75.29
 200,800 75.09 75.37 73.50 74,800 154,500 -15.0
16/08/2022
75.09
 192,800 74.29 75.29 74.33 134,800 117,500 3.3
15/08/2022
74.29
 242,900 72.70 74.69 72.34 98,300 92,400 1.1
12/08/2022
72.70
 109,400 72.70 72.90 72.14 45,900 31,900 2.5
11/08/2022
72.70
 198,700 72.70 73.77 71.90 135,100 47,800 15.9
10/08/2022
72.70
 135,400 71.98 72.70 71.42 87,900 59,600 5.2
09/08/2022
71.98
 138,800 72.30 73.50 71.98 94,300 120,600 -4.7
08/08/2022
72.30
 147,600 72.94 75.09 71.50 74,600 105,700 -5.6
05/08/2022
72.94
 219,700 73.89 75.89 72.54 149,900 131,600 3.3
04/08/2022
73.89
 292,700 75.85 76.01 71.90 223,300 201,900 4.0
03/08/2022
75.85
 240,200 75.01 76.29 73.81 341,800 202,100 26.5
02/08/2022
75.01
 230,100 73.10 75.05 72.70 194,300 88,600 19.9
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

Chính sách bảo mật | Điều khoản sử dụng |