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

49.80
-1.10
(-2.16%)
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
(2025-11-05) 		4.70 10.17% 27,960,600 1,220,500 55.4
46
52.40
49.80
2 tháng
(2025-10-06) 		4.75 10.29% 42,052,000 2,339,100 106.6
44
52.40
49.80
3 tháng
(2025-09-08) 		4.10 8.76% 58,497,800 -1,096,200 -52.4
44
52.40
49.80
6 tháng
(2025-06-09) 		4.95 10.76% 144,877,100 -7,308,558 -351.8
44
52.40
49.80
12 tháng
(2024-12-10) 		-1.85 -3.51% 261,595,600 -25,319,830 -1,223.5
40.07
52.77
49.80
24 tháng
(2023-12-18) 		-1.83 -3.47% 479,708,000 -40,089,051 -2,072.8
40.07
59.63
49.80
36 tháng
(2022-12-21) 		-23.03 -31.15% 546,618,700 -47,552,792 -2,903.9
40.07
83.31
49.80
60 tháng
(2020-12-31) 		-27.92 -35.42% 628,345,900 -50,900,027 -3,362.2
40.07
83.71
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
68.09
 75,900 67.51 68.30 66.55 26,800 2,000 4.0
29/04/2022
67.51
 161,500 68.71 69.13 66.63 15,400 114,100 -16.0
28/04/2022
68.71
 43,700 70.38 70.38 67.96 2,500 18,000 -2.6
27/04/2022
70.38
 146,500 70.38 70.38 67.55 110,600 67,700 7.2
26/04/2022
70.38
 440,300 65.96 70.50 62.88 280,700 171,200 17.3
25/04/2022
65.96
 258,900 70.92 70.92 65.96 128,300 71,100 9.2
22/04/2022
70.92
 373,200 70.67 75.54 65.76 250,100 59,200 32.8
21/04/2022
70.67
 501,700 71.63 71.63 69.50 136,800 240,500 -17.4
20/04/2022
71.63
 322,500 70.34 72.00 69.55 111,500 71,600 6.7
19/04/2022
70.34
 319,300 70.80 71.21 69.13 65,700 61,700 0.7
18/04/2022
70.80
 779,800 70.21 72.04 69.96 34,300 64,300 -5.1
15/04/2022
70.21
 220,100 69.50 71.13 69.13 20,200 7,300 2.6
14/04/2022
69.50
 100,300 68.09 69.55 67.30 11,200 6,300 0.8
13/04/2022
68.09
 132,800 68.01 68.71 67.55 41,900 60,400 -3.0
12/04/2022
68.01
 111,700 68.38 69.55 68.01 44,300 20,100 4.0
08/04/2022
68.38
 145,200 69.34 69.34 67.30 65,000 6,800 9.5
07/04/2022
69.34
 89,600 70.59 70.59 69.34 50,900 21,600 4.9
06/04/2022
70.59
 296,600 69.21 70.88 67.92 167,300 54,900 18.9
05/04/2022
69.21
 69,400 69.34 69.55 69.13 57,400 4,300 8.8
04/04/2022
69.34
 221,400 68.84 69.67 68.92 161,700 17,600 24.0
01/04/2022
68.84
 350,200 66.21 69.13 66.26 177,100 17,500 26.2
31/03/2022
66.21
 196,900 65.76 66.21 65.55 118,300 91,200 4.3
30/03/2022
65.76
 159,900 65.80 65.80 65.13 140,200 89,300 8.0
29/03/2022
65.80
 170,100 65.63 66.17 64.67 95,900 67,900 4.4
28/03/2022
65.63
 78,100 65.59 65.84 64.13 9,300 3,700 0.9
25/03/2022
65.59
 122,600 65.71 65.80 64.92 16,500 52,300 -5.6
24/03/2022
65.71
 95,200 65.59 65.76 64.55 34,200 11,500 3.6
23/03/2022
65.59
 145,400 64.13 66.63 63.67 86,500 55,000 4.9
22/03/2022
64.13
 117,300 63.38 64.30 63.63 27,700 91,400 -9.7
21/03/2022
63.38
 66,500 63.09 64.09 63.34 12,400 45,800 -5.1
18/03/2022
63.09
 240,200 64.13 64.51 63.09 36,500 206,800 -25.8
17/03/2022
64.13
 41,700 64.13 64.13 63.38 22,200 61,600 -6.0
16/03/2022
64.13
 143,000 63.01 64.17 62.76 76,400 132,900 -8.4
15/03/2022
63.01
 138,100 64.13 64.13 62.67 27,400 99,200 -10.9
14/03/2022
64.13
 154,500 64.13 64.51 62.88 35,800 115,400 -12.1
11/03/2022
64.13
 133,700 65.38 66.13 64.01 85,900 179,700 -14.5
10/03/2022
65.38
 143,000 64.55 66.21 64.55 87,900 65,700 3.5
09/03/2022
64.55
 178,800 64.80 67.05 64.13 17,500 109,200 -14.2
08/03/2022
64.80
 96,800 64.38 64.80 63.80 39,600 52,700 -2.0
07/03/2022
64.38
 286,400 66.63 66.63 63.76 18,500 108,700 -13.9
04/03/2022
66.63
 111,700 69.59 69.59 66.63 500 29,300 -4.7
03/03/2022
69.59
 23,700 70.38 70.38 69.59 1,700 8,900 -1.2
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
70.38
 93,200 69.34 70.38 69.13 35,700 33,100 0.4
01/03/2022
69.34
 42,900 70.08 70.08 69.13 12,000 12,800 -0.1
28/02/2022
70.08
 70,600 70.00 70.12 68.76 24,700 19,800 0.8
25/02/2022
70.00
 88,000 70.04 70.16 69.34 65,800 34,700 5.3
24/02/2022
70.04
 162,700 70.08 70.33 68.31 238,600 179,400 10.0
23/02/2022
70.08
 150,800 69.50 70.33 69.38 194,850 205,950 -1.9
22/02/2022
69.50
 118,400 70.00 70.00 66.04 145,600 84,000 10.3
21/02/2022
70.00
 105,500 69.92 70.16 68.93 70,900 25,200 7.7
18/02/2022
69.92
 189,100 70.37 70.37 68.84 125,100 3,000 20.5
17/02/2022
70.37
 311,500 69.50 71.07 69.13 207,100 127,600 13.6
16/02/2022
69.50
 107,500 70.16 70.29 68.10 35,800 10,200 4.3
15/02/2022
70.16
 430,400 69.30 70.33 68.88 358,500 95,100 44.6
14/02/2022
69.30
 342,500 65.87 69.30 64.06 208,400 22,600 30.4
11/02/2022
65.87
 223,800 64.80 65.87 64.18 217,200 110,500 16.8
10/02/2022
64.80
 208,500 63.48 64.80 62.45 199,100 64,500 20.9
09/02/2022
63.48
 75,900 63.89 63.89 62.32 117,200 94,400 3.5
08/02/2022
63.89
 123,100 62.78 63.89 62.69 25,500 7,300 2.8
07/02/2022
62.78
 75,700 61.37 63.97 61.70 190,200 179,900 1.6
28/01/2022
61.37
 164,800 61.41 61.83 60.71 76,400 103,600 -3.9
27/01/2022
61.41
 157,500 59.31 61.46 59.43 147,000 208,000 -8.9
26/01/2022
59.31
 130,100 59.85 59.85 59.02 103,000 124,300 -3.5
25/01/2022
59.85
 155,900 59.85 61.29 58.98 34,600 121,700 -12.5
24/01/2022
59.85
 161,600 61.08 61.21 59.64 63,400 112,900 -7.2
21/01/2022
61.08
 108,700 61.91 62.69 59.85 62,100 68,300 -0.9
20/01/2022
61.91
 238,100 61.91 63.39 60.42 107,900 133,000 -3.6
19/01/2022
61.91
 111,500 62.32 62.73 61.50 29,900 86,300 -8.5
18/01/2022
62.32
 269,400 63.02 63.11 61.95 147,200 202,700 -8.4
17/01/2022
63.02
 112,500 62.69 63.93 62.73 62,300 120,100 -8.8
14/01/2022
62.69
 80,400 62.32 62.78 61.91 50,100 35,100 2.3
13/01/2022
62.32
 120,000 63.06 63.19 62.32 80,900 73,000 1.2
12/01/2022
63.06
 163,300 63.11 63.11 62.28 87,300 94,200 -1.0
11/01/2022
63.11
 129,700 62.73 63.15 62.12 81,200 83,900 -0.4
10/01/2022
62.73
 195,900 63.23 63.60 62.36 83,500 58,800 3.4
07/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/01/2022
63.23
 114,100 63.81 63.85 62.78 12,500 42,800 -4.6
06/01/2022
63.81
 75,300 64.91 64.91 63.56 39,700 11,600 4.4
05/01/2022
64.91
 322,300 63.97 65.07 64.38 294,600 180,600 18.2
04/01/2022
63.97
 395,300 61.53 64.17 61.93 246,800 215,800 5.1
31/12/2021
61.53
 276,600 60.67 64.83 60.67 155,000 51,500 16.0
30/12/2021
60.67
 82,100 60.43 60.71 60.51 32,400 56,700 -3.6
29/12/2021
60.43
 50,300 60.43 60.43 60.18 125,600 122,200 0.5
28/12/2021
60.43
 102,000 60.26 60.91 60.10 33,300 75,700 -6.3
27/12/2021
60.26
 78,300 59.90 61.53 59.98 7,000 59,800 -7.8
24/12/2021
59.90
 137,800 59.86 60.63 59.57 34,800 87,900 -7.8
23/12/2021
59.86
 142,700 60.14 60.14 59.81 11,200 87,300 -11.2
22/12/2021
60.14
 129,400 60.67 60.71 60.10 14,700 49,600 -5.2
21/12/2021
60.67
 122,000 60.71 61.00 60.63 11,600 91,700 -11.9
20/12/2021
60.71
 117,100 61.12 61.16 60.63 228,300 233,500 -0.8
17/12/2021
61.12
 189,300 61.53 61.65 61.12 23,000 118,400 -14.3
16/12/2021
61.53
 90,400 62.14 62.22 61.36 12,800 50,400 -5.7
15/12/2021
62.14
 78,900 62.26 62.34 62.01 13,900 57,800 -6.7
14/12/2021
62.26
 126,400 62.06 62.75 61.93 38,800 83,700 -6.9
13/12/2021
62.06
 175,100 62.06 62.46 62.06 74,400 162,100 -13.4
10/12/2021
62.06
 150,200 62.14 62.75 61.89 32,700 124,500 -14.0
09/12/2021
62.14
 207,900 62.30 62.83 62.10 120,800 274,800 -23.5
08/12/2021
62.30
 144,500 62.34 62.59 62.22 153,600 199,300 -7.0
07/12/2021
62.34
 196,400 61.77 62.95 61.85 82,500 161,600 -12.1
06/12/2021
61.77
 121,600 63.97 63.97 61.77 16,600 79,200 -9.7
03/12/2021
63.97
 102,100 64.79 64.79 63.97 190,700 231,300 -6.4

Chính sách bảo mật | Điều khoản sử dụng |