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

46.75
-0.60
(-1.27%)
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)
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
21/01/2022
58.59
 108,700 59.38 60.13 57.40 62,100 68,300 -0.9
20/01/2022
59.38
 238,100 59.38 60.80 57.95 107,900 133,000 -3.6
19/01/2022
59.38
 111,500 59.78 60.17 58.98 29,900 86,300 -8.5
18/01/2022
59.78
 269,400 60.45 60.53 59.42 147,200 202,700 -8.4
17/01/2022
60.45
 112,500 60.13 61.32 60.17 62,300 120,100 -8.8
14/01/2022
60.13
 80,400 59.78 60.21 59.38 50,100 35,100 2.3
13/01/2022
59.78
 120,000 60.49 60.61 59.78 80,900 73,000 1.2
12/01/2022
60.49
 163,300 60.53 60.53 59.74 87,300 94,200 -1.0
11/01/2022
60.53
 129,700 60.17 60.57 59.58 81,200 83,900 -0.4
10/01/2022
60.17
 195,900 60.65 61.00 59.82 83,500 58,800 3.4
07/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/01/2022
60.65
 114,100 61.20 61.24 60.21 12,500 42,800 -4.6
06/01/2022
61.20
 75,300 62.26 62.26 60.97 39,700 11,600 4.4
05/01/2022
62.26
 322,300 61.36 62.41 61.75 294,600 180,600 18.2
04/01/2022
61.36
 395,300 59.01 61.55 59.40 246,800 215,800 5.1
31/12/2021
59.01
 276,600 58.19 62.18 58.19 155,000 51,500 16.0
30/12/2021
58.19
 82,100 57.96 58.23 58.04 32,400 56,700 -3.6
29/12/2021
57.96
 50,300 57.96 57.96 57.72 125,600 122,200 0.5
28/12/2021
57.96
 102,000 57.80 58.43 57.64 33,300 75,700 -6.3
27/12/2021
57.80
 78,300 57.45 59.01 57.53 7,000 59,800 -7.8
24/12/2021
57.45
 137,800 57.41 58.15 57.14 34,800 87,900 -7.8
23/12/2021
57.41
 142,700 57.68 57.68 57.37 11,200 87,300 -11.2
22/12/2021
57.68
 129,400 58.19 58.23 57.64 14,700 49,600 -5.2
21/12/2021
58.19
 122,000 58.23 58.50 58.15 11,600 91,700 -11.9
20/12/2021
58.23
 117,100 58.62 58.66 58.15 228,300 233,500 -0.8
17/12/2021
58.62
 189,300 59.01 59.13 58.62 23,000 118,400 -14.3
16/12/2021
59.01
 90,400 59.60 59.68 58.86 12,800 50,400 -5.7
15/12/2021
59.60
 78,900 59.72 59.79 59.48 13,900 57,800 -6.7
14/12/2021
59.72
 126,400 59.52 60.18 59.40 38,800 83,700 -6.9
13/12/2021
59.52
 175,100 59.52 59.91 59.52 74,400 162,100 -13.4
10/12/2021
59.52
 150,200 59.60 60.18 59.36 32,700 124,500 -14.0
09/12/2021
59.60
 207,900 59.75 60.26 59.56 120,800 274,800 -23.5
08/12/2021
59.75
 144,500 59.79 60.03 59.68 153,600 199,300 -7.0
07/12/2021
59.79
 196,400 59.25 60.38 59.32 82,500 161,600 -12.1
06/12/2021
59.25
 121,600 61.36 61.36 59.25 16,600 79,200 -9.7
03/12/2021
61.36
 102,100 62.14 62.14 61.36 190,700 231,300 -6.4
02/12/2021
62.14
 206,600 61.16 62.53 61.16 139,600 185,700 -7.3
01/12/2021
61.16
 52,000 60.18 61.75 60.42 19,100 36,100 -2.7
30/11/2021
60.18
 359,300 61.01 62.53 60.18 182,200 442,700 -40.5
29/11/2021
61.01
 184,300 62.61 62.61 61.01 39,300 160,400 -17.3

Chính sách bảo mật | Điều khoản sử dụng |