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)
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
08/04/2021
68.00
 147,300 69.17 69.17 67.81 66,800 100,300 -5.8
07/04/2021
69.17
 127,000 69.56 69.56 68.78 213,300 199,700 2.4
06/04/2021
69.56
 172,400 70.15 70.35 68.24 33,200 147,000 -20.0
05/04/2021
70.15
 285,000 70.35 73.86 69.95 147,000 107,100 8.2
02/04/2021
70.35
 85,600 69.95 70.35 69.84 46,600 20,100 4.7
01/04/2021
69.95
 177,600 70.35 70.35 69.60 116,800 110,900 1.1
31/03/2021
70.35
 168,700 68.39 70.35 66.83 89,700 98,900 -1.6
30/03/2021
68.39
 100,000 67.73 68.59 67.41 32,200 74,100 -7.3
29/03/2021
67.73
 102,300 67.61 68.00 67.53 28,300 74,000 -7.9
26/03/2021
67.61
 108,500 68.39 68.39 67.41 23,100 47,100 -4.2
25/03/2021
68.39
 146,100 68.59 69.56 68.00 67,400 113,600 -8.1
24/03/2021
68.59
 50,400 69.56 69.56 68.27 25,300 15,800 1.7
23/03/2021
69.56
 41,900 69.95 69.95 68.51 800 22,600 -3.8
22/03/2021
69.95
 40,700 70.35 70.35 69.25 12,700 15,300 -0.5
19/03/2021
70.35
 75,100 70.58 70.58 69.17 32,400 43,600 -2.0
18/03/2021
70.58
 66,800 70.03 70.66 70.27 39,300 12,300 4.9
17/03/2021
70.03
 93,200 70.58 70.58 69.88 57,500 69,000 -2.1
16/03/2021
70.58
 91,200 69.17 70.66 69.09 54,500 6,900 8.5
15/03/2021
69.17
 114,100 69.56 69.64 68.98 77,500 62,600 2.6
12/03/2021
69.56
 65,900 68.78 69.56 68.98 101,600 98,500 0.5
11/03/2021
68.78
 193,500 67.73 68.98 68.00 98,700 152,400 -9.4
10/03/2021
67.73
 182,100 67.61 68.00 67.61 65,800 168,300 -17.8
09/03/2021
67.61
 167,500 68.39 68.59 67.41 37,200 138,100 -17.5
08/03/2021
68.39
 203,100 68.98 69.17 68.00 66,600 168,200 -17.8
05/03/2021
68.98
 178,600 69.56 69.56 68.59 97,000 157,800 -10.7
04/03/2021
69.56
 219,900 71.44 71.60 67.61 102,100 180,000 -13.9
03/03/2021
71.44
 103,200 72.46 72.46 71.32 217,900 252,400 -6.3
02/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2021
72.46
 105,500 72.81 73.08 70.78 52,500 79,500 -5.0
01/03/2021
72.81
 111,500 72.89 72.92 71.72 33,100 93,900 -11.3
26/02/2021
72.89
 62,100 72.69 72.89 71.88 41,500 43,700 -0.4
25/02/2021
72.69
 92,700 71.84 73.27 71.88 61,900 61,500 0.1
24/02/2021
71.84
 58,100 72.11 72.89 71.72 116,900 100,100 3.1
23/02/2021
72.11
 224,000 73.66 73.66 71.72 73,700 178,700 -19.6
22/02/2021
73.66
 101,100 74.32 74.32 72.92 75,700 79,700 -0.8
19/02/2021
74.32
 150,200 74.63 74.63 73.27 124,900 61,100 12.2
18/02/2021
74.63
 195,500 70.33 74.63 70.17 145,600 59,800 16.0
17/02/2021
70.33
 162,000 69.86 70.56 69.78 91,700 101,900 -1.9
09/02/2021
69.86
 129,900 67.46 70.13 67.46 66,700 34,300 5.8
08/02/2021
67.46
 141,100 70.52 71.26 66.68 62,400 87,600 -4.5
05/02/2021
70.52
 112,500 70.60 70.64 70.33 267,300 262,200 0.9
04/02/2021
70.60
 296,100 69.40 71.72 69.40 283,300 274,000 1.7
03/02/2021
69.40
 240,500 69.40 69.78 69.01 133,700 186,500 -9.4
02/02/2021
69.40
 459,900 67.07 69.78 68.81 540,700 533,500 1.3
01/02/2021
67.07
 109,000 62.69 67.07 67.07 107,800 112,300 -0.8
29/01/2021
62.69
 508,600 67.38 71.26 62.69 230,900 6,600 37.4
28/01/2021
67.38
 284,400 72.42 72.42 67.38 122,200 51,500 12.5
27/01/2021
72.42
 227,600 73.66 73.66 70.68 147,600 170,200 -4.2
26/01/2021
73.66
 227,400 75.21 75.21 72.11 144,000 174,300 -5.7
25/01/2021
75.21
 144,200 75.21 75.83 74.44 76,200 85,700 -1.8
22/01/2021
75.21
 131,000 75.21 75.48 74.78 76,200 77,900 -0.3
21/01/2021
75.21
 165,200 75.48 75.72 74.44 82,900 114,300 -6.1
20/01/2021
75.48
 226,800 74.82 75.48 73.66 1,215,260 1,180,660 6.7
19/01/2021
74.82
 134,700 77.69 77.69 72.50 183,730 233,230 -9.5
18/01/2021
77.69
 136,900 77.73 77.73 76.45 5,800 55,800 -9.9
15/01/2021
77.73
 229,500 79.48 79.63 77.54 6,200 119,400 -22.8
14/01/2021
79.48
 155,100 80.29 81.41 79.48 114,800 102,900 2.5
13/01/2021
80.29
 226,400 79.67 81.80 79.86 73,700 88,100 -3.0
12/01/2021
79.67
 192,900 78.43 79.86 78.51 60,200 114,600 -11.1
11/01/2021
78.43
 170,700 76.84 79.48 76.92 46,300 63,600 -3.5
08/01/2021
76.84
 152,900 76.68 77.50 76.68 73,100 92,000 -3.7
07/01/2021
76.68
 129,900 76.96 77.15 76.03 52,400 79,300 -5.3
06/01/2021
76.96
 164,600 77.15 77.15 75.60 57,800 84,600 -5.2
05/01/2021
77.15
 123,300 77.30 77.38 76.68 101,300 53,100 9.6
04/01/2021
77.30
 159,700 75.60 77.93 75.68 66,600 83,500 -3.2
31/12/2020
75.60
 146,100 77.54 77.81 75.60 57,900 49,190 1.8
30/12/2020
77.54
 97,540 77.50 78.24 77.07 43,540 40,250 0.7
29/12/2020
77.50
 80,630 76.41 78.31 76.18 53,710 5,100 9.9
28/12/2020
76.41
 111,170 76.76 77.19 76.18 8,390 60,240 -10.2
25/12/2020
76.76
 44,010 76.76 76.96 75.99 7,180 9,830 -0.5
24/12/2020
76.76
 71,760 76.37 77.34 75.60 43,880 12,380 6.2
23/12/2020
76.37
 94,860 77.34 77.54 76.37 49,010 54,580 -1.1
22/12/2020
77.34
 81,000 77.54 77.54 76.68 42,120 46,580 -0.9

Chính sách bảo mật | Điều khoản sử dụng |