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

44.40
0.65
(1.49%)
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
(2026-02-11) 		-4.95 -10.16% 20,894,500 470,500 18.7
42.45
49.20
44.40
2 tháng
(2026-01-12) 		-3.25 -6.91% 69,894,400 487,600 19.1
42.45
53.70
44.40
3 tháng
(2025-12-15) 		-4.69 -9.68% 95,174,100 -1,830,800 -91.9
42.45
53.70
44.40
6 tháng
(2025-09-15) 		-1.04 -2.33% 168,412,800 -1,991,000 -99.6
42.20
53.70
44.40
12 tháng
(2025-03-18) 		-2.36 -5.11% 335,429,300 -19,072,183 -904.4
38.44
53.70
44.40
24 tháng
(2024-03-25) 		-4.26 -8.87% 529,370,400 -27,621,904 -1,333.3
38.44
57.19
44.40
36 tháng
(2023-03-29) 		-31.77 -42.07% 652,857,900 -48,868,775 -2,969.4
38.44
75.60
44.40
60 tháng
(2021-04-08) 		-24.25 -35.66% 732,101,300 -51,355,537 -3,273.8
38.44
79.91
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |