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)
13/07/2021
63.97
 83,700 64.70 64.70 63.60 69,500 43,100 4.2
12/07/2021
64.70
 105,800 65.19 65.19 62.75 100,500 63,600 5.9
09/07/2021
65.19
 58,300 66.21 66.42 65.19 34,700 34,100 0.1
08/07/2021
66.21
 265,000 66.21 66.33 65.64 248,450 277,850 -2.8
07/07/2021
66.21
 249,800 66.82 66.90 65.36 193,700 165,700 4.6
06/07/2021
66.82
 65,200 67.84 67.88 66.82 72,500 66,300 1.0
05/07/2021
67.84
 64,900 68.94 69.27 67.43 152,500 189,000 -4.2
02/07/2021
68.94
 104,000 68.33 68.98 67.76 106,900 130,300 -3.9
01/07/2021
68.33
 157,000 68.90 69.06 67.76 89,800 77,000 2.2
30/06/2021
68.90
 86,800 69.10 69.10 68.45 70,500 22,100 8.2
29/06/2021
69.10
 90,800 69.72 69.72 69.06 159,300 124,100 6.0
28/06/2021
69.72
 184,300 70.04 70.08 69.27 214,900 156,200 10.1
25/06/2021
70.04
 110,700 70.04 70.08 68.66 72,200 18,400 9.2
24/06/2021
70.04
 148,100 69.35 70.20 69.27 91,300 51,700 6.8
23/06/2021
69.35
 186,000 68.09 69.68 68.09 217,800 168,400 8.4
22/06/2021
68.09
 207,400 69.27 70.08 68.09 128,900 154,100 -4.3
21/06/2021
69.27
 119,200 69.76 70.08 68.86 53,300 66,400 -2.2
18/06/2021
69.76
 163,800 67.64 70.08 67.84 135,500 65,100 12.0
17/06/2021
67.64
 82,700 68.86 68.86 67.43 26,550 30,516 -6.6
16/06/2021
68.86
 235,800 68.66 68.86 67.64 155,000 318,000 -27.4
15/06/2021
68.66
 268,600 67.43 69.47 66.58 375,200 295,700 13.3
14/06/2021
67.43
 138,600 66.86 67.64 66.86 167,300 166,300 0.2
11/06/2021
66.86
 359,400 65.19 67.19 65.60 383,100 347,900 5.8
10/06/2021
65.19
 690,600 63.93 66.21 64.09 439,100 783,500 -55.3
09/06/2021
63.93
 94,900 63.89 65.19 63.56 66,000 57,000 1.4
08/06/2021
63.89
 312,400 63.20 65.27 63.16 157,400 183,700 -4.1
07/06/2021
63.20
 163,500 62.63 63.56 62.34 74,000 4,900 10.7
04/06/2021
62.63
 197,400 62.71 63.44 62.14 108,000 154,400 -7.1
03/06/2021
62.71
 207,600 61.93 62.75 61.93 239,000 230,500 1.3
02/06/2021
61.93
 149,300 62.75 62.75 61.77 113,100 113,900 -0.1
01/06/2021
62.75
 127,300 63.36 63.64 61.93 112,500 101,000 1.8
31/05/2021
63.36
 169,300 65.80 65.80 62.75 56,600 94,600 -5.9
28/05/2021
65.80
 186,100 66.42 66.74 65.19 151,600 106,200 7.4
27/05/2021
66.42
 229,100 66.74 66.82 65.19 185,900 88,400 15.9
26/05/2021
66.74
 160,900 64.34 66.95 63.56 285,900 188,400 15.9
25/05/2021
64.34
 174,200 62.71 64.38 63.20 66,800 90,500 -3.7
24/05/2021
62.71
 182,600 61.20 63.24 61.24 123,800 137,200 -2.0
21/05/2021
61.20
 170,500 61.97 61.97 61.16 126,900 162,100 -5.3
20/05/2021
61.97
 122,100 62.54 62.54 61.73 206,200 175,000 4.7
19/05/2021
62.54
 180,500 62.75 62.83 62.14 254,500 295,200 -6.3
18/05/2021
62.75
 248,100 62.95 63.16 62.54 208,900 151,300 8.9
17/05/2021
62.95
 214,200 63.12 63.56 62.95 131,800 179,200 -7.3
14/05/2021
63.12
 242,500 62.83 63.97 62.75 160,500 277,200 -18.1
13/05/2021
62.83
 394,900 61.81 63.24 61.36 213,300 311,200 -15.0
12/05/2021
61.81
 91,400 62.01 62.26 61.53 5,100 45,100 -6.1
11/05/2021
62.01
 238,100 61.32 65.19 61.53 85,000 238,000 -23.4
10/05/2021
61.32
 235,200 62.34 62.34 61.12 117,800 275,800 -23.9
07/05/2021
62.34
 199,900 63.56 63.85 61.93 91,100 126,600 -5.5
06/05/2021
63.56
 362,700 65.36 65.36 62.99 215,400 305,600 -14.1
05/05/2021
65.36
 264,400 65.68 65.80 65.23 145,200 181,100 -5.8
04/05/2021
65.68
 278,200 68.09 68.09 65.60 158,500 163,400 -0.7
29/04/2021
68.09
 170,100 69.19 69.19 67.31 298,700 339,500 -6.7
28/04/2021
69.19
 141,900 69.19 69.19 67.92 117,600 86,800 5.2
27/04/2021
69.19
 88,700 69.27 69.27 67.39 72,400 36,300 6.1
26/04/2021
69.27
 184,400 69.27 70.08 67.03 174,900 158,200 3.0
23/04/2021
69.27
 175,900 68.29 69.27 67.96 99,200 86,600 2.1
22/04/2021
68.29
 112,600 69.27 69.47 68.05 60,900 59,200 0.3
20/04/2021
69.27
 186,700 69.27 69.72 68.86 145,600 213,200 -11.5
19/04/2021
69.27
 153,600 68.90 69.27 67.68 66,600 81,700 -2.5
16/04/2021
68.90
 165,300 69.96 69.96 68.45 65,100 45,100 3.4
15/04/2021
69.96
 159,000 70.37 71.22 69.88 65,800 89,600 -4.1
14/04/2021
70.37
 183,300 70.65 70.86 70.04 112,700 209,700 -16.7
13/04/2021
70.65
 173,200 71.30 71.92 70.53 305,000 334,100 -5.1
12/04/2021
71.30
 168,100 70.90 72.32 71.14 125,000 149,000 -4.2
09/04/2021
70.90
 183,000 70.90 71.43 70.90 112,600 172,400 -10.5
08/04/2021
70.90
 147,300 72.12 72.12 70.69 66,800 100,300 -5.8
07/04/2021
72.12
 127,000 72.53 72.53 71.71 213,300 199,700 2.4
06/04/2021
72.53
 172,400 73.14 73.34 71.14 33,200 147,000 -20.0
05/04/2021
73.14
 285,000 73.34 77.01 72.93 147,000 107,100 8.2
02/04/2021
73.34
 85,600 72.93 73.34 72.81 46,600 20,100 4.7
01/04/2021
72.93
 177,600 73.34 73.34 72.57 116,800 110,900 1.1
31/03/2021
73.34
 168,700 71.30 73.34 69.68 89,700 98,900 -1.6
30/03/2021
71.30
 100,000 70.61 71.51 70.29 32,200 74,100 -7.3
29/03/2021
70.61
 102,300 70.49 70.90 70.41 28,300 74,000 -7.9
26/03/2021
70.49
 108,500 71.30 71.30 70.29 23,100 47,100 -4.2
25/03/2021
71.30
 146,100 71.51 72.53 70.90 67,400 113,600 -8.1
24/03/2021
71.51
 50,400 72.53 72.53 71.18 25,300 15,800 1.7
23/03/2021
72.53
 41,900 72.93 72.93 71.43 800 22,600 -3.8
22/03/2021
72.93
 40,700 73.34 73.34 72.20 12,700 15,300 -0.5
19/03/2021
73.34
 75,100 73.59 73.59 72.12 32,400 43,600 -2.0
18/03/2021
73.59
 66,800 73.02 73.67 73.26 39,300 12,300 4.9
17/03/2021
73.02
 93,200 73.59 73.59 72.85 57,500 69,000 -2.1
16/03/2021
73.59
 91,200 72.12 73.67 72.04 54,500 6,900 8.5
15/03/2021
72.12
 114,100 72.53 72.61 71.92 77,500 62,600 2.6
12/03/2021
72.53
 65,900 71.71 72.53 71.92 101,600 98,500 0.5
11/03/2021
71.71
 193,500 70.61 71.92 70.90 98,700 152,400 -9.4
10/03/2021
70.61
 182,100 70.49 70.90 70.49 65,800 168,300 -17.8
09/03/2021
70.49
 167,500 71.30 71.51 70.29 37,200 138,100 -17.5
08/03/2021
71.30
 203,100 71.92 72.12 70.90 66,600 168,200 -17.8
05/03/2021
71.92
 178,600 72.53 72.53 71.51 97,000 157,800 -10.7
04/03/2021
72.53
 219,900 74.48 74.65 70.49 102,100 180,000 -13.9
03/03/2021
74.48
 103,200 75.54 75.54 74.36 217,900 252,400 -6.3
02/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2021
75.54
 105,500 75.91 76.19 73.79 52,500 79,500 -5.0
01/03/2021
75.91
 111,500 75.99 76.03 74.78 33,100 93,900 -11.3
26/02/2021
75.99
 62,100 75.79 75.99 74.94 41,500 43,700 -0.4
25/02/2021
75.79
 92,700 74.90 76.39 74.94 61,900 61,500 0.1
24/02/2021
74.90
 58,100 75.18 75.99 74.78 116,900 100,100 3.1
23/02/2021
75.18
 224,000 76.80 76.80 74.78 73,700 178,700 -19.6
22/02/2021
76.80
 101,100 77.49 77.49 76.03 75,700 79,700 -0.8
19/02/2021
77.49
 150,200 77.81 77.81 76.39 124,900 61,100 12.2

Chính sách bảo mật | Điều khoản sử dụng |