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)
02/12/2021
64.79
 206,600 63.77 65.19 63.77 139,600 185,700 -7.3
01/12/2021
63.77
 52,000 62.75 64.38 62.99 19,100 36,100 -2.7
30/11/2021
62.75
 359,300 63.60 65.19 62.75 182,200 442,700 -40.5
29/11/2021
63.60
 184,300 65.27 65.27 63.60 39,300 160,400 -17.3
26/11/2021
65.27
 211,800 67.23 67.47 65.19 62,600 178,600 -18.7
25/11/2021
67.23
 100,600 68.45 68.45 67.23 32,400 84,300 -8.6
24/11/2021
68.45
 108,200 68.45 68.86 66.86 71,700 76,000 -0.7
23/11/2021
68.45
 30,600 68.45 69.19 68.17 122,800 109,200 2.3
22/11/2021
68.45
 155,100 68.09 69.19 66.82 299,600 246,600 9.0
19/11/2021
68.09
 42,100 68.53 68.94 68.05 71,500 66,100 0.9
18/11/2021
68.53
 103,400 69.47 69.63 68.53 77,600 46,500 5.3
17/11/2021
69.47
 44,500 69.51 69.55 68.86 28,500 12,200 2.8
16/11/2021
69.51
 47,000 69.27 69.68 67.84 85,500 88,900 -0.5
15/11/2021
69.27
 29,300 70.08 70.49 69.27 81,500 90,900 -1.6
12/11/2021
70.08
 35,800 70.08 70.86 70.04 112,200 107,000 0.9
11/11/2021
70.08
 56,300 70.90 71.26 70.08 128,200 113,300 2.6
10/11/2021
70.90
 37,600 70.90 70.90 69.68 77,900 58,600 3.3
09/11/2021
70.90
 62,700 70.78 70.90 69.68 204,500 184,900 3.4
08/11/2021
70.78
 139,900 70.08 70.86 69.35 173,800 113,600 10.4
05/11/2021
70.08
 103,300 70.00 70.08 68.49 281,900 250,000 5.5
04/11/2021
70.00
 106,400 70.33 70.33 68.29 83,700 16,100 11.6
03/11/2021
70.33
 344,200 67.31 70.41 66.82 266,000 43,100 37.6
02/11/2021
67.31
 126,300 66.01 67.43 66.01 161,200 84,600 12.6
01/11/2021
66.01
 135,000 65.40 66.42 65.48 212,500 200,900 1.9
29/10/2021
65.40
 222,200 67.07 67.07 65.40 121,800 81,900 6.6
28/10/2021
67.07
 205,900 65.15 67.15 65.27 140,500 19,200 19.7
27/10/2021
65.15
 120,600 63.32 65.15 63.56 115,900 72,000 7.0
26/10/2021
63.32
 73,200 63.85 64.34 63.32 21,100 10,200 1.7
25/10/2021
63.85
 40,000 63.77 64.38 63.77 6,500 7,100 -0.1
22/10/2021
63.77
 51,800 61.93 63.77 62.91 23,000 10,200 2.0
21/10/2021
61.93
 224,700 63.24 64.58 61.93 19,100 163,000 -22.1
20/10/2021
63.24
 403,600 64.58 65.32 63.20 344,900 439,600 -14.9
19/10/2021
64.58
 248,200 65.19 65.23 63.56 151,500 210,200 -9.3
18/10/2021
65.19
 210,800 66.33 66.33 64.87 203,400 289,700 -13.8
15/10/2021
66.33
 52,900 65.19 66.42 65.27 21,000 22,200 -0.2
14/10/2021
65.19
 132,300 65.60 67.19 65.03 53,200 96,700 -7.0
13/10/2021
65.60
 157,900 66.42 67.19 65.52 59,100 103,900 -7.3
12/10/2021
66.42
 55,700 66.42 67.19 66.01 27,800 26,500 0.2
11/10/2021
66.42
 79,200 66.29 67.23 66.29 8,300 11,900 0.4
08/10/2021
66.29
 147,700 64.62 66.54 64.17 93,500 12,500 13.1
07/10/2021
64.62
 44,000 64.54 64.99 64.09 21,800 13,500 1.3
06/10/2021
64.54
 42,300 65.40 65.40 64.13 4,300 8,800 -0.7
05/10/2021
65.40
 151,600 63.16 65.56 63.20 21,100 54,600 -5.3
04/10/2021
63.16
 47,900 62.83 64.79 62.83 7,100 11,700 -0.7
01/10/2021
62.83
 149,400 63.73 63.77 62.75 187,250 199,750 -1.9
30/09/2021
63.73
 80,000 63.89 63.97 63.64 41,300 58,900 -2.8
29/09/2021
63.89
 124,500 64.01 64.09 62.79 129,200 118,900 1.6
28/09/2021
64.01
 130,500 64.79 64.79 63.97 80,900 139,900 -9.3
27/09/2021
64.79
 80,500 65.19 65.27 64.30 46,500 50,200 -0.6
24/09/2021
65.19
 82,100 64.46 65.19 64.46 43,000 6,000 5.9
23/09/2021
64.46
 81,000 64.38 65.52 64.34 56,200 21,700 5.5
22/09/2021
64.38
 91,500 64.38 64.99 64.38 39,900 51,600 -1.9
21/09/2021
64.38
 112,100 64.50 65.15 63.56 47,600 28,300 3.0
20/09/2021
64.50
 103,500 65.60 66.01 64.50 31,800 24,100 1.2
17/09/2021
65.60
 796,700 65.60 65.60 64.22 1,681,500 1,550,500 21.1
16/09/2021
65.60
 200,200 67.64 67.64 64.58 128,700 107,700 3.4
15/09/2021
67.64
 239,700 67.64 67.64 64.58 180,700 106,500 12.2
14/09/2021
67.64
 368,000 65.80 68.86 65.40 310,200 144,200 27.9
13/09/2021
65.80
 950,000 61.69 65.97 63.36 632,000 214,400 67.0
10/09/2021
61.69
 157,900 60.63 61.89 60.59 114,600 53,400 9.2
09/09/2021
60.63
 79,700 61.08 61.16 60.34 153,400 168,200 -2.2
08/09/2021
61.08
 99,900 60.59 61.08 60.43 80,200 88,300 -1.2
07/09/2021
60.59
 128,900 60.79 61.44 60.51 93,300 24,700 10.3
06/09/2021
60.79
 115,800 60.59 61.12 60.10 54,700 39,900 2.2
01/09/2021
60.59
 68,500 61.12 61.12 60.30 93,100 82,700 1.5
31/08/2021
61.12
 162,700 59.98 61.12 59.69 123,100 11,800 16.6
30/08/2021
59.98
 117,800 60.51 60.91 59.90 274,380 234,280 5.9
27/08/2021
60.51
 137,300 60.14 60.71 59.37 75,500 39,000 5.4
26/08/2021
60.14
 144,900 59.98 60.26 59.69 194,500 86,100 16.0
25/08/2021
59.98
 240,000 58.02 60.22 58.02 115,800 20,800 13.9
24/08/2021
58.02
 194,300 57.04 58.23 56.96 112,500 6,200 15.0
23/08/2021
57.04
 301,500 58.27 58.27 57.04 160,600 170,000 -1.3
20/08/2021
58.27
 347,100 60.30 60.30 58.27 93,400 189,500 -13.9
19/08/2021
60.30
 473,300 59.49 60.30 59.16 239,500 415,600 -25.7
18/08/2021
59.49
 344,800 59.28 60.71 59.41 196,210 301,710 -15.5
17/08/2021
59.28
 558,200 61.77 61.77 59.08 59,700 321,400 -38.7
16/08/2021
61.77
 198,600 61.85 62.14 61.69 25,100 76,200 -7.8
13/08/2021
61.85
 181,200 62.38 62.38 61.77 24,200 66,900 -5.8
12/08/2021
62.38
 212,000 62.83 62.83 62.38 20,300 120,300 -15.4
11/08/2021
62.83
 185,900 62.79 63.28 62.83 24,600 118,300 -14.5
10/08/2021
62.79
 290,100 63.20 63.89 62.79 56,600 219,100 -25.2
09/08/2021
63.20
 149,100 63.24 63.97 63.20 14,100 81,700 -10.5
06/08/2021
63.24
 100,900 63.44 64.01 63.20 30,400 79,800 -7.7
05/08/2021
63.44
 165,900 64.09 64.09 63.12 48,900 153,400 -16.2
04/08/2021
64.09
 50,200 63.28 64.38 63.56 8,000 11,200 -0.5
03/08/2021
63.28
 121,000 63.20 63.56 63.28 26,600 76,000 -7.7
02/08/2021
63.20
 237,200 64.79 64.79 63.16 9,400 181,500 -26.9
30/07/2021
64.79
 501,300 63.97 65.19 63.56 24,000 305,700 -44.8
29/07/2021
63.97
 104,800 62.95 63.97 62.99 9,300 35,500 -4.1
28/07/2021
62.95
 38,500 62.95 63.56 62.95 6,300 21,400 -2.3
27/07/2021
62.95
 74,000 62.54 64.79 62.75 13,100 55,400 -6.5
26/07/2021
62.54
 91,000 62.59 62.79 62.34 16,100 67,200 -7.8
23/07/2021
62.59
 256,800 63.69 64.34 62.59 37,300 214,100 -27.4
22/07/2021
63.69
 109,500 63.89 63.89 63.28 175,000 243,400 -10.7
21/07/2021
63.89
 110,500 63.16 64.17 63.56 90,500 93,200 -0.4
20/07/2021
63.16
 194,300 62.95 63.77 62.75 40,600 155,800 -17.8
19/07/2021
62.95
 127,000 64.38 64.38 62.54 65,100 51,800 2.1
16/07/2021
64.38
 83,900 65.15 65.15 64.38 60,400 39,800 3.3
15/07/2021
65.15
 134,400 65.19 65.19 63.56 91,700 156,800 -10.3
14/07/2021
65.19
 158,200 63.97 65.97 63.97 133,200 110,600 3.7

Chính sách bảo mật | Điều khoản sử dụng |