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

46.30
-1.05
(-2.22%)
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
(2026-04-06) 		3.10 6.98% 13,573,900 1,075,641 0
44.05
48.50
47.35
2 tháng
(2026-03-05) 		1.85 4.05% 31,853,000 1,947,451 4.9
42.45
48.50
47.35
3 tháng
(2026-02-03) 		-4.60 -8.83% 53,862,700 2,564,651 34.9
42.45
52.10
47.35
6 tháng
(2025-11-05) 		3.19 7.19% 165,344,500 1,379,951 -25.6
42.45
53.70
47.35
12 tháng
(2025-05-09) 		3.29 7.44% 300,428,900 -8,597,048 -517.4
42.20
53.70
47.35
24 tháng
(2024-05-14) 		-0.59 -1.24% 523,962,800 -24,682,753 -1,264.4
38.44
57.19
47.35
36 tháng
(2023-05-22) 		-18 -27.48% 671,219,500 -46,775,500 -2,874.1
38.44
70.07
47.35
60 tháng
(2021-05-31) 		-13.27 -21.84% 749,011,100 -49,076,386 -3,158.5
38.44
79.91
47.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |