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

46.30
-1.05
(-2.22%)
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)
26/11/2021
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
31/08/2021
58.62
 162,700 57.53 58.62 57.25 123,100 11,800 16.6
30/08/2021
57.53
 117,800 58.04 58.43 57.45 274,380 234,280 5.9
27/08/2021
58.04
 137,300 57.68 58.23 56.94 75,500 39,000 5.4
26/08/2021
57.68
 144,900 57.53 57.80 57.25 194,500 86,100 16.0
25/08/2021
57.53
 240,000 55.65 57.76 55.65 115,800 20,800 13.9
24/08/2021
55.65
 194,300 54.71 55.85 54.63 112,500 6,200 15.0
23/08/2021
54.71
 301,500 55.89 55.89 54.71 160,600 170,000 -1.3
20/08/2021
55.89
 347,100 57.84 57.84 55.89 93,400 189,500 -13.9
19/08/2021
57.84
 473,300 57.06 57.84 56.75 239,500 415,600 -25.7
18/08/2021
57.06
 344,800 56.86 58.23 56.98 196,210 301,710 -15.5
17/08/2021
56.86
 558,200 59.25 59.25 56.67 59,700 321,400 -38.7
16/08/2021
59.25
 198,600 59.32 59.60 59.17 25,100 76,200 -7.8
13/08/2021
59.32
 181,200 59.83 59.83 59.25 24,200 66,900 -5.8
12/08/2021
59.83
 212,000 60.26 60.26 59.83 20,300 120,300 -15.4
11/08/2021
60.26
 185,900 60.22 60.69 60.26 24,600 118,300 -14.5
10/08/2021
60.22
 290,100 60.61 61.28 60.22 56,600 219,100 -25.2
09/08/2021
60.61
 149,100 60.65 61.36 60.61 14,100 81,700 -10.5
06/08/2021
60.65
 100,900 60.85 61.40 60.61 30,400 79,800 -7.7
05/08/2021
60.85
 165,900 61.47 61.47 60.54 48,900 153,400 -16.2
04/08/2021
61.47
 50,200 60.69 61.75 60.97 8,000 11,200 -0.5
03/08/2021
60.69
 121,000 60.61 60.97 60.69 26,600 76,000 -7.7
02/08/2021
60.61
 237,200 62.14 62.14 60.58 9,400 181,500 -26.9
30/07/2021
62.14
 501,300 61.36 62.53 60.97 24,000 305,700 -44.8
29/07/2021
61.36
 104,800 60.38 61.36 60.42 9,300 35,500 -4.1
28/07/2021
60.38
 38,500 60.38 60.97 60.38 6,300 21,400 -2.3
27/07/2021
60.38
 74,000 59.99 62.14 60.18 13,100 55,400 -6.5
26/07/2021
59.99
 91,000 60.03 60.22 59.79 16,100 67,200 -7.8
23/07/2021
60.03
 256,800 61.08 61.71 60.03 37,300 214,100 -27.4
22/07/2021
61.08
 109,500 61.28 61.28 60.69 175,000 243,400 -10.7
21/07/2021
61.28
 110,500 60.58 61.55 60.97 90,500 93,200 -0.4
20/07/2021
60.58
 194,300 60.38 61.16 60.18 40,600 155,800 -17.8
19/07/2021
60.38
 127,000 61.75 61.75 59.99 65,100 51,800 2.1
16/07/2021
61.75
 83,900 62.49 62.49 61.75 60,400 39,800 3.3
15/07/2021
62.49
 134,400 62.53 62.53 60.97 91,700 156,800 -10.3
14/07/2021
62.53
 158,200 61.36 63.27 61.36 133,200 110,600 3.7
13/07/2021
61.36
 83,700 62.06 62.06 61.01 69,500 43,100 4.2
12/07/2021
62.06
 105,800 62.53 62.53 60.18 100,500 63,600 5.9
09/07/2021
62.53
 58,300 63.51 63.70 62.53 34,700 34,100 0.1
08/07/2021
63.51
 265,000 63.51 63.62 62.96 248,450 277,850 -2.8

Chính sách bảo mật | Điều khoản sử dụng |