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) 		2.74 5.86% 45,764,600 -2,159,300 -104.0
45.61
53.70
48.95
2 tháng
(2025-12-01) 		2.55 5.43% 93,615,700 -1,678,600 -81.1
45.61
53.70
48.95
3 tháng
(2025-10-30) 		5.72 13.04% 108,696,900 38,200 -0.8
43.83
53.70
48.95
6 tháng
(2025-08-01) 		3.56 7.74% 163,104,100 -7,003,979 -328.6
42.20
53.70
48.95
12 tháng
(2025-02-03) 		2 4.21% 323,262,600 -27,582,718 -1,338.1
38.44
53.70
48.95
24 tháng
(2024-02-15) 		0.36 0.73% 532,179,100 -37,199,341 -1,884.9
38.44
57.19
48.95
36 tháng
(2023-02-13) 		-28.21 -36.28% 620,571,500 -49,407,157 -3,032.3
38.44
78.21
48.95
60 tháng
(2021-02-23) 		-22.56 -31.29% 700,037,400 -52,471,437 -3,431.0
38.44
79.91
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
63.51
 249,800 64.09 64.17 62.69 193,700 165,700 4.6
06/07/2021
64.09
 65,200 65.07 65.11 64.09 72,500 66,300 1.0
05/07/2021
65.07
 64,900 66.12 66.44 64.68 152,500 189,000 -4.2
02/07/2021
66.12
 104,000 65.54 66.16 64.99 106,900 130,300 -3.9
01/07/2021
65.54
 157,000 66.09 66.24 64.99 89,800 77,000 2.2
30/06/2021
66.09
 86,800 66.28 66.28 65.66 70,500 22,100 8.2
29/06/2021
66.28
 90,800 66.87 66.87 66.24 159,300 124,100 6.0
28/06/2021
66.87
 184,300 67.18 67.22 66.44 214,900 156,200 10.1
25/06/2021
67.18
 110,700 67.18 67.22 65.85 72,200 18,400 9.2
24/06/2021
67.18
 148,100 66.52 67.34 66.44 91,300 51,700 6.8
23/06/2021
66.52
 186,000 65.30 66.83 65.30 217,800 168,400 8.4
22/06/2021
65.30
 207,400 66.44 67.22 65.30 128,900 154,100 -4.3
21/06/2021
66.44
 119,200 66.91 67.22 66.05 53,300 66,400 -2.2
18/06/2021
66.91
 163,800 64.87 67.22 65.07 135,500 65,100 12.0
17/06/2021
64.87
 82,700 66.05 66.05 64.68 26,550 30,516 -6.6
16/06/2021
66.05
 235,800 65.85 66.05 64.87 155,000 318,000 -27.4
15/06/2021
65.85
 268,600 64.68 66.63 63.86 375,200 295,700 13.3
14/06/2021
64.68
 138,600 64.13 64.87 64.13 167,300 166,300 0.2
11/06/2021
64.13
 359,400 62.53 64.44 62.92 383,100 347,900 5.8
10/06/2021
62.53
 690,600 61.32 63.51 61.47 439,100 783,500 -55.3
09/06/2021
61.32
 94,900 61.28 62.53 60.97 66,000 57,000 1.4
08/06/2021
61.28
 312,400 60.61 62.61 60.58 157,400 183,700 -4.1
07/06/2021
60.61
 163,500 60.07 60.97 59.79 74,000 4,900 10.7
04/06/2021
60.07
 197,400 60.15 60.85 59.60 108,000 154,400 -7.1
03/06/2021
60.15
 207,600 59.40 60.18 59.40 239,000 230,500 1.3
02/06/2021
59.40
 149,300 60.18 60.18 59.25 113,100 113,900 -0.1
01/06/2021
60.18
 127,300 60.77 61.04 59.40 112,500 101,000 1.8
31/05/2021
60.77
 169,300 63.12 63.12 60.18 56,600 94,600 -5.9
28/05/2021
63.12
 186,100 63.70 64.01 62.53 151,600 106,200 7.4
27/05/2021
63.70
 229,100 64.01 64.09 62.53 185,900 88,400 15.9
26/05/2021
64.01
 160,900 61.71 64.21 60.97 285,900 188,400 15.9
25/05/2021
61.71
 174,200 60.15 61.75 60.61 66,800 90,500 -3.7
24/05/2021
60.15
 182,600 58.70 60.65 58.74 123,800 137,200 -2.0
21/05/2021
58.70
 170,500 59.44 59.44 58.66 126,900 162,100 -5.3
20/05/2021
59.44
 122,100 59.99 59.99 59.21 206,200 175,000 4.7
19/05/2021
59.99
 180,500 60.18 60.26 59.60 254,500 295,200 -6.3
18/05/2021
60.18
 248,100 60.38 60.58 59.99 208,900 151,300 8.9
17/05/2021
60.38
 214,200 60.54 60.97 60.38 131,800 179,200 -7.3
14/05/2021
60.54
 242,500 60.26 61.36 60.18 160,500 277,200 -18.1
13/05/2021
60.26
 394,900 59.29 60.65 58.86 213,300 311,200 -15.0
12/05/2021
59.29
 91,400 59.48 59.72 59.01 5,100 45,100 -6.1
11/05/2021
59.48
 238,100 58.82 62.53 59.01 85,000 238,000 -23.4
10/05/2021
58.82
 235,200 59.79 59.79 58.62 117,800 275,800 -23.9
07/05/2021
59.79
 199,900 60.97 61.24 59.40 91,100 126,600 -5.5
06/05/2021
60.97
 362,700 62.69 62.69 60.42 215,400 305,600 -14.1
05/05/2021
62.69
 264,400 63.00 63.12 62.57 145,200 181,100 -5.8
04/05/2021
63.00
 278,200 65.30 65.30 62.92 158,500 163,400 -0.7
29/04/2021
65.30
 170,100 66.36 66.36 64.56 298,700 339,500 -6.7
28/04/2021
66.36
 141,900 66.36 66.36 65.15 117,600 86,800 5.2
27/04/2021
66.36
 88,700 66.44 66.44 64.64 72,400 36,300 6.1
26/04/2021
66.44
 184,400 66.44 67.22 64.29 174,900 158,200 3.0
23/04/2021
66.44
 175,900 65.50 66.44 65.19 99,200 86,600 2.1
22/04/2021
65.50
 112,600 66.44 66.63 65.26 60,900 59,200 0.3
20/04/2021
66.44
 186,700 66.44 66.87 66.05 145,600 213,200 -11.5
19/04/2021
66.44
 153,600 66.09 66.44 64.91 66,600 81,700 -2.5
16/04/2021
66.09
 165,300 67.10 67.10 65.66 65,100 45,100 3.4
15/04/2021
67.10
 159,000 67.49 68.31 67.02 65,800 89,600 -4.1
14/04/2021
67.49
 183,300 67.77 67.96 67.18 112,700 209,700 -16.7
13/04/2021
67.77
 173,200 68.39 68.98 67.65 305,000 334,100 -5.1
12/04/2021
68.39
 168,100 68.00 69.37 68.24 125,000 149,000 -4.2
09/04/2021
68.00
 183,000 68.00 68.51 68.00 112,600 172,400 -10.5

Chính sách bảo mật | Điều khoản sử dụng |