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)
18/02/2021
77.81
 195,500 73.32 77.81 73.16 145,600 59,800 16.0
17/02/2021
73.32
 162,000 72.84 73.56 72.76 91,700 101,900 -1.9
09/02/2021
72.84
 129,900 70.33 73.12 70.33 66,700 34,300 5.8
08/02/2021
70.33
 141,100 73.52 74.29 69.52 62,400 87,600 -4.5
05/02/2021
73.52
 112,500 73.60 73.65 73.32 267,300 262,200 0.9
04/02/2021
73.60
 296,100 72.35 74.78 72.35 283,300 274,000 1.7
03/02/2021
72.35
 240,500 72.35 72.76 71.95 133,700 186,500 -9.4
02/02/2021
72.35
 459,900 69.93 72.76 71.75 540,700 533,500 1.3
01/02/2021
69.93
 109,000 65.36 69.93 69.93 107,800 112,300 -0.8
29/01/2021
65.36
 508,600 70.25 74.29 65.36 230,900 6,600 37.4
28/01/2021
70.25
 284,400 75.50 75.50 70.25 122,200 51,500 12.5
27/01/2021
75.50
 227,600 76.80 76.80 73.69 147,600 170,200 -4.2
26/01/2021
76.80
 227,400 78.41 78.41 75.18 144,000 174,300 -5.7
25/01/2021
78.41
 144,200 78.41 79.06 77.61 76,200 85,700 -1.8
22/01/2021
78.41
 131,000 78.41 78.70 77.97 76,200 77,900 -0.3
21/01/2021
78.41
 165,200 78.70 78.94 77.61 82,900 114,300 -6.1
20/01/2021
78.70
 226,800 78.01 78.70 76.80 1,215,260 1,180,660 6.7
19/01/2021
78.01
 134,700 81.00 81.00 75.59 183,730 233,230 -9.5
18/01/2021
81.00
 136,900 81.04 81.04 79.71 5,800 55,800 -9.9
15/01/2021
81.04
 229,500 82.86 83.02 80.84 6,200 119,400 -22.8
14/01/2021
82.86
 155,100 83.71 84.88 82.86 114,800 102,900 2.5
13/01/2021
83.71
 226,400 83.06 85.29 83.27 73,700 88,100 -3.0
12/01/2021
83.06
 192,900 81.77 83.27 81.85 60,200 114,600 -11.1
11/01/2021
81.77
 170,700 80.11 82.86 80.19 46,300 63,600 -3.5
08/01/2021
80.11
 152,900 79.95 80.80 79.95 73,100 92,000 -3.7
07/01/2021
79.95
 129,900 80.23 80.44 79.26 52,400 79,300 -5.3
06/01/2021
80.23
 164,600 80.44 80.44 78.82 57,800 84,600 -5.2
05/01/2021
80.44
 123,300 80.60 80.68 79.95 101,300 53,100 9.6
04/01/2021
80.60
 159,700 78.82 81.24 78.90 66,600 83,500 -3.2
31/12/2020
78.82
 146,100 80.84 81.12 78.82 57,900 49,190 1.8
30/12/2020
80.84
 97,540 80.80 81.57 80.36 43,540 40,250 0.7
29/12/2020
80.80
 80,630 79.67 81.65 79.43 53,710 5,100 9.9
28/12/2020
79.67
 111,170 80.03 80.48 79.43 8,390 60,240 -10.2
25/12/2020
80.03
 44,010 80.03 80.23 79.22 7,180 9,830 -0.5
24/12/2020
80.03
 71,760 79.63 80.64 78.82 43,880 12,380 6.2
23/12/2020
79.63
 94,860 80.64 80.84 79.63 49,010 54,580 -1.1
22/12/2020
80.64
 81,000 80.84 80.84 79.95 42,120 46,580 -0.9
21/12/2020
80.84
 47,370 81.57 81.61 80.48 35,860 22,740 2.6
18/12/2020
81.57
 105,530 80.03 81.65 79.43 57,720 55,430 0.5
17/12/2020
80.03
 206,620 80.48 81.65 74.86 68,290 54,900 2.7
16/12/2020
80.48
 29,800 80.44 82.01 80.44 27,320 34,360 -1.4
15/12/2020
80.44
 116,620 82.46 82.66 80.27 68,660 133,550 -12.9
14/12/2020
82.46
 53,970 82.74 82.74 82.05 85,450 63,290 4.5
11/12/2020
82.74
 48,840 80.07 82.74 80.07 30,640 8,120 4.6
10/12/2020
80.07
 61,250 81.04 82.17 80.07 10,710 5,380 1.1
09/12/2020
81.04
 102,350 83.27 83.27 80.84 77,430 105,620 -5.7
08/12/2020
83.27
 122,260 83.67 84.48 83.27 214,510 184,350 6.3
07/12/2020
83.67
 76,500 81.65 84.28 81.65 49,180 9,210 8.2
04/12/2020
81.65
 159,810 78.82 82.46 78.82 78,180 17,740 12.2
03/12/2020
78.82
 96,410 79.55 79.55 78.46 74,560 8,730 12.9
02/12/2020
79.55
 179,880 78.21 79.71 77.81 118,080 60,340 11.2
01/12/2020
78.21
 107,090 77.40 78.21 76.84 75,670 16,730 11.2
30/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2020
77.40
 189,880 77.40 78.01 76.80 199,900 177,400 4.3
27/11/2020
77.40
 62,480 78.00 78.60 77.32 223,270 224,310 -0.2
26/11/2020
78.00
 252,940 76.88 78.40 77.20 168,800 128,930 7.8
25/11/2020
76.88
 194,220 75.68 77.68 75.68 79,570 43,200 7.0
24/11/2020
75.68
 110,210 76.20 76.80 75.44 48,320 13,280 6.6
23/11/2020
76.20
 114,550 76.80 76.96 75.96 50,150 19,290 5.9
20/11/2020
76.80
 152,640 77.48 77.48 76.00 111,740 26,900 16.3
19/11/2020
77.48
 224,980 73.44 77.48 73.60 123,040 49,970 13.6
18/11/2020
73.44
 167,810 72.88 74.20 72.88 109,310 107,430 0.4
17/11/2020
72.88
 185,660 72.72 73.64 72.68 5,340 145,260 -25.5
16/11/2020
72.72
 203,680 74.00 74.80 72.72 24,400 107,240 -15.2
13/11/2020
74.00
 42,160 73.36 74.00 73.20 20,520 3,480 3.1
12/11/2020
73.36
 36,230 72.72 73.56 72.72 16,450 6,120 1.9
11/11/2020
72.72
 93,800 72.80 73.60 72.68 12,080 52,720 -7.4
10/11/2020
72.80
 113,900 73.48 74.20 72.80 80,230 53,610 4.9
09/11/2020
73.48
 98,730 73.64 74.20 73.40 183,130 210,440 -5.0
06/11/2020
73.64
 71,100 73.80 74.00 73.64 59,860 46,550 2.5
05/11/2020
73.80
 45,060 74.20 74.52 73.80 13,010 18,630 -1.0
04/11/2020
74.20
 59,300 74.20 74.48 73.96 37,770 23,920 2.6
03/11/2020
74.20
 79,990 74.20 74.40 73.60 146,820 168,120 -3.9
02/11/2020
74.20
 83,850 73.72 74.36 70.40 52,990 35,940 3.2
30/10/2020
73.72
 64,260 73.80 74.40 73.64 42,790 42,370 0.1
29/10/2020
73.80
 98,050 73.80 74.32 73.04 42,890 31,720 2.1
28/10/2020
73.80
 106,000 74.04 74.40 73.60 74,080 67,780 1.2
27/10/2020
74.04
 40,620 74.00 74.72 73.88 10,050 17,860 -1.4
26/10/2020
74.00
 88,480 74.32 75.40 74.00 3,280 17,870 -2.7
23/10/2020
74.32
 179,100 74.00 74.60 74.00 146,260 211,220 -12.1
22/10/2020
74.00
 34,260 74.28 74.80 73.88 5,960 18,860 -2.4
21/10/2020
74.28
 86,940 74.24 75.60 74.04 35,900 48,680 -2.4
20/10/2020
74.24
 153,360 75.08 75.08 74.00 140,970 161,260 -3.7
19/10/2020
75.08
 125,140 75.40 75.40 74.84 195,120 193,250 0.5
16/10/2020
75.40
 129,690 76.00 76.56 75.40 95,830 145,370 -8.9
15/10/2020
76.00
 168,860 76.00 77.00 75.40 114,390 416,950 -56.0
14/10/2020
76.00
 119,830 73.60 78.36 73.60 26,640,220 26,644,140 -0.7
13/10/2020
73.60
 234,100 75.24 76.36 73.20 34,360 15,140 3.6
12/10/2020
75.24
 237,110 77.20 78.32 75.24 186,030 208,840 -4.5
09/10/2020
77.20
 120,760 75.20 77.20 75.04 74,810 79,450 -0.9
08/10/2020
75.20
 46,140 76.00 76.00 75.20 24,540 6,720 3.4
07/10/2020
76.00
 64,920 74.52 76.00 74.40 36,470 5,000 5.9
06/10/2020
74.52
 55,370 73.80 74.72 73.84 46,720 23,250 4.4
05/10/2020
73.80
 74,270 73.80 74.40 73.80 49,040 50,400 -0.2
02/10/2020
73.80
 45,510 73.80 73.96 73.40 27,650 11,070 3.1
01/10/2020
73.80
 22,330 73.32 74.04 73.32 108,880 103,870 0.9
30/09/2020
73.32
 149,060 74.00 74.20 72.84 89,490 90,920 -0.3
29/09/2020
74.00
 132,450 75.20 75.28 74.00 17,060 55,560 -7.2
28/09/2020
75.20
 80,960 74.80 75.20 74.80 45,530 52,850 -1.4
25/09/2020
74.80
 143,900 74.80 75.40 74.80 95,600 110,590 -2.8
24/09/2020
74.80
 70,830 76.00 76.16 74.80 103,840 134,680 -5.8

Chính sách bảo mật | Điều khoản sử dụng |