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

48.95
-0.60
(-1.21%)
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
(2025-12-29) 		1.69 3.62% 44,474,200 -2,208,900 -106.4
45.61
53.70
49.55
2 tháng
(2025-11-28) 		4 8.98% 92,706,500 -1,787,100 -86.2
44.50
53.70
49.55
3 tháng
(2025-10-29) 		4.62 10.53% 108,169,200 99,800 1.9
43.83
53.70
49.55
6 tháng
(2025-07-31) 		2.80 6.12% 163,727,800 -7,156,779 -335.9
42.20
53.70
49.55
12 tháng
(2025-02-03) 		0.95 2% 321,972,200 -27,632,318 -1,340.5
38.44
53.70
49.55
24 tháng
(2024-02-07) 		-0.18 -0.38% 531,457,000 -37,146,451 -1,881.3
38.44
57.19
49.55
36 tháng
(2023-02-13) 		-29.26 -37.63% 619,281,100 -49,456,757 -3,034.7
38.44
78.21
49.55
60 tháng
(2021-02-22) 		-25.16 -34.16% 698,848,100 -52,525,037 -3,434.1
38.44
79.91
49.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
62.61
 211,800 64.48 64.72 62.53 62,600 178,600 -18.7
25/11/2021
64.48
 100,600 65.66 65.66 64.48 32,400 84,300 -8.6
24/11/2021
65.66
 108,200 65.66 66.05 64.13 71,700 76,000 -0.7
23/11/2021
65.66
 30,600 65.66 66.36 65.38 122,800 109,200 2.3
22/11/2021
65.66
 155,100 65.30 66.36 64.09 299,600 246,600 9.0
19/11/2021
65.30
 42,100 65.73 66.12 65.26 71,500 66,100 0.9
18/11/2021
65.73
 103,400 66.63 66.79 65.73 77,600 46,500 5.3
17/11/2021
66.63
 44,500 66.67 66.71 66.05 28,500 12,200 2.8
16/11/2021
66.67
 47,000 66.44 66.83 65.07 85,500 88,900 -0.5
15/11/2021
66.44
 29,300 67.22 67.61 66.44 81,500 90,900 -1.6
12/11/2021
67.22
 35,800 67.22 67.96 67.18 112,200 107,000 0.9
11/11/2021
67.22
 56,300 68.00 68.35 67.22 128,200 113,300 2.6
10/11/2021
68.00
 37,600 68.00 68.00 66.83 77,900 58,600 3.3
09/11/2021
68.00
 62,700 67.88 68.00 66.83 204,500 184,900 3.4
08/11/2021
67.88
 139,900 67.22 67.96 66.52 173,800 113,600 10.4
05/11/2021
67.22
 103,300 67.14 67.22 65.69 281,900 250,000 5.5
04/11/2021
67.14
 106,400 67.45 67.45 65.50 83,700 16,100 11.6
03/11/2021
67.45
 344,200 64.56 67.53 64.09 266,000 43,100 37.6
02/11/2021
64.56
 126,300 63.31 64.68 63.31 161,200 84,600 12.6
01/11/2021
63.31
 135,000 62.72 63.70 62.80 212,500 200,900 1.9
29/10/2021
62.72
 222,200 64.33 64.33 62.72 121,800 81,900 6.6
28/10/2021
64.33
 205,900 62.49 64.41 62.61 140,500 19,200 19.7
27/10/2021
62.49
 120,600 60.73 62.49 60.97 115,900 72,000 7.0
26/10/2021
60.73
 73,200 61.24 61.71 60.73 21,100 10,200 1.7
25/10/2021
61.24
 40,000 61.16 61.75 61.16 6,500 7,100 -0.1
22/10/2021
61.16
 51,800 59.40 61.16 60.34 23,000 10,200 2.0
21/10/2021
59.40
 224,700 60.65 61.94 59.40 19,100 163,000 -22.1
20/10/2021
60.65
 403,600 61.94 62.65 60.61 344,900 439,600 -14.9
19/10/2021
61.94
 248,200 62.53 62.57 60.97 151,500 210,200 -9.3
18/10/2021
62.53
 210,800 63.62 63.62 62.22 203,400 289,700 -13.8
15/10/2021
63.62
 52,900 62.53 63.70 62.61 21,000 22,200 -0.2
14/10/2021
62.53
 132,300 62.92 64.44 62.37 53,200 96,700 -7.0
13/10/2021
62.92
 157,900 63.70 64.44 62.84 59,100 103,900 -7.3
12/10/2021
63.70
 55,700 63.70 64.44 63.31 27,800 26,500 0.2
11/10/2021
63.70
 79,200 63.58 64.48 63.58 8,300 11,900 0.4
08/10/2021
63.58
 147,700 61.98 63.82 61.55 93,500 12,500 13.1
07/10/2021
61.98
 44,000 61.90 62.33 61.47 21,800 13,500 1.3
06/10/2021
61.90
 42,300 62.72 62.72 61.51 4,300 8,800 -0.7
05/10/2021
62.72
 151,600 60.58 62.88 60.61 21,100 54,600 -5.3
04/10/2021
60.58
 47,900 60.26 62.14 60.26 7,100 11,700 -0.7
01/10/2021
60.26
 149,400 61.12 61.16 60.18 187,250 199,750 -1.9
30/09/2021
61.12
 80,000 61.28 61.36 61.04 41,300 58,900 -2.8
29/09/2021
61.28
 124,500 61.40 61.47 60.22 129,200 118,900 1.6
28/09/2021
61.40
 130,500 62.14 62.14 61.36 80,900 139,900 -9.3
27/09/2021
62.14
 80,500 62.53 62.61 61.67 46,500 50,200 -0.6
24/09/2021
62.53
 82,100 61.83 62.53 61.83 43,000 6,000 5.9
23/09/2021
61.83
 81,000 61.75 62.84 61.71 56,200 21,700 5.5
22/09/2021
61.75
 91,500 61.75 62.33 61.75 39,900 51,600 -1.9
21/09/2021
61.75
 112,100 61.86 62.49 60.97 47,600 28,300 3.0
20/09/2021
61.86
 103,500 62.92 63.31 61.86 31,800 24,100 1.2
17/09/2021
62.92
 796,700 62.92 62.92 61.59 1,681,500 1,550,500 21.1
16/09/2021
62.92
 200,200 64.87 64.87 61.94 128,700 107,700 3.4
15/09/2021
64.87
 239,700 64.87 64.87 61.94 180,700 106,500 12.2
14/09/2021
64.87
 368,000 63.12 66.05 62.72 310,200 144,200 27.9
13/09/2021
63.12
 950,000 59.17 63.27 60.77 632,000 214,400 67.0
10/09/2021
59.17
 157,900 58.15 59.36 58.11 114,600 53,400 9.2
09/09/2021
58.15
 79,700 58.58 58.66 57.88 153,400 168,200 -2.2
08/09/2021
58.58
 99,900 58.11 58.58 57.96 80,200 88,300 -1.2
07/09/2021
58.11
 128,900 58.31 58.93 58.04 93,300 24,700 10.3
06/09/2021
58.31
 115,800 58.11 58.62 57.64 54,700 39,900 2.2
01/09/2021
58.11
 68,500 58.62 58.62 57.84 93,100 82,700 1.5

Chính sách bảo mật | Điều khoản sử dụng |