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)
23/09/2020
76.00
 35,640 75.60 76.68 75.80 870 22,610 -4.1
22/09/2020
75.60
 149,610 76.00 76.96 75.60 75,640 104,500 -5.4
21/09/2020
76.00
 99,530 75.52 76.72 75.72 124,000 149,250 -4.8
18/09/2020
75.52
 45,640 75.28 76.20 75.28 182,570 331,380 -28.1
17/09/2020
75.28
 101,220 75.28 75.96 75.28 22,890 76,810 -10.2
16/09/2020
75.28
 43,570 75.28 76.40 75.28 1,110 32,300 -5.9
15/09/2020
75.28
 36,360 75.28 76.40 75.28 7,690 18,750 -2.1
14/09/2020
75.28
 49,050 75.20 75.80 74.80 2,440 14,300 -2.2
11/09/2020
75.20
 62,980 75.60 76.36 75.20 28,760 50,830 -4.1
10/09/2020
75.60
 79,060 76.00 76.80 75.60 70,510 95,710 -4.8
09/09/2020
76.00
 123,070 76.48 76.48 75.20 62,060 50,030 2.3
08/09/2020
76.48
 106,590 76.88 77.20 76.00 72,290 26,720 8.8
07/09/2020
76.88
 188,280 76.88 78.40 76.88 54,350 62,160 -1.4
04/09/2020
76.88
 140,040 77.52 78.20 76.64 83,180 56,930 5.1
03/09/2020
77.52
 148,770 76.00 77.88 76.52 155,910 156,040 0.0
01/09/2020
76.00
 131,710 76.60 77.60 76.00 6,490 70,610 -12.2
31/08/2020
76.60
 271,460 72.80 77.16 73.24 39,080 92,090 -10.1
28/08/2020
72.80
 97,130 73.20 74.40 72.80 46,190 109,840 -11.7
27/08/2020
73.20
 76,590 73.68 74.40 73.20 49,160 44,000 1.0
26/08/2020
73.68
 88,320 74.60 75.20 73.68 88,070 41,710 8.7
25/08/2020
74.60
 134,910 73.20 75.24 73.20 64,540 54,080 1.9
24/08/2020
73.20
 96,690 71.84 73.60 72.04 62,900 37,220 4.7
21/08/2020
71.84
 110,610 71.84 72.76 71.84 60,910 63,100 -0.4
20/08/2020
71.84
 117,630 72.24 72.80 71.84 72,330 68,950 0.6
19/08/2020
72.24
 76,720 72.24 72.92 72.16 7,360 40,800 -6.0
18/08/2020
72.24
 67,930 73.52 73.60 72.00 207,620 225,120 -3.2
17/08/2020
73.52
 91,080 74.00 74.00 72.24 44,550 6,840 6.9
14/08/2020
74.00
 242,070 73.20 75.56 72.80 219,690 104,760 21.4
13/08/2020
73.20
 72,580 71.56 73.60 72.28 23,280 20,010 0.6
12/08/2020
71.56
 138,750 71.40 72.20 71.40 62,840 57,080 1.0
11/08/2020
71.40
 147,070 71.96 72.36 70.84 51,320 23,770 4.9
10/08/2020
71.96
 151,620 73.60 74.40 71.96 29,210 23,100 1.1
07/08/2020
73.60
 160,550 73.00 73.80 72.00 94,710 12,150 15.1
06/08/2020
73.00
 213,840 70.40 73.40 70.80 24,080 28,010 -0.8
05/08/2020
70.40
 298,550 68.48 72.40 68.64 416,640 473,070 -10.0
04/08/2020
68.48
 242,370 67.60 69.16 67.60 141,860 528,380 -66.1
03/08/2020
67.60
 163,920 67.20 68.76 67.20 298,490 411,900 -19.2
31/07/2020
67.20
 201,570 68.04 68.80 66.40 116,710 244,570 -21.7
30/07/2020
68.04
 81,480 68.40 69.80 67.60 309,220 292,760 3.4
29/07/2020
68.40
 219,800 72.00 73.16 68.40 124,200 107,740 3.4
28/07/2020
72.00
 237,000 69.20 74.00 67.20 163,210 124,350 6.9
27/07/2020
69.20
 236,260 72.44 72.44 67.40 296,350 228,920 11.6
24/07/2020
72.44
 235,580 75.12 75.12 71.64 181,620 126,640 10.0
23/07/2020
75.12
 137,160 76.04 76.04 74.88 64,220 39,710 4.6
22/07/2020
76.04
 106,850 76.12 77.16 76.04 37,500 51,190 -2.6
21/07/2020
76.12
 73,700 76.40 77.76 76.00 44,190 34,380 1.9
20/07/2020
76.40
 129,850 76.80 77.60 76.20 128,090 92,720 6.8
17/07/2020
76.80
 89,590 77.20 78.80 76.60 58,430 82,700 -4.7
16/07/2020
77.20
 358,550 76.60 77.20 76.00 197,320 258,620 -11.8
15/07/2020
76.60
 258,700 78.00 80.80 76.60 97,430 168,500 -13.9
14/07/2020
78.00
 180,690 80.00 80.00 76.40 34,150 64,120 -5.9
13/07/2020
80.00
 150,810 82.40 83.93 80.00 38,530 52,170 -2.7
10/07/2020
82.40
 190,990 82.00 86.41 81.60 45,280 138,020 -19.4
09/07/2020
82.00
 285,960 77.20 82.60 77.96 83,620 189,690 -21.9
08/07/2020
77.20
 357,430 74.04 77.48 72.56 181,330 193,610 -2.4
07/07/2020
74.04
 244,640 72.20 75.44 73.20 208,980 215,280 -1.2
06/07/2020
72.20
 146,350 70.00 72.80 71.12 107,110 132,190 -4.5
03/07/2020
70.00
 200,340 66.76 70.36 66.00 94,450 84,200 1.7
02/07/2020
66.76
 46,960 65.20 66.80 65.00 183,040 173,340 1.6
01/07/2020
65.20
 58,620 62.80 66.00 62.40 42,380 23,790 3.0
30/06/2020
62.80
 62,530 64.20 65.60 62.80 221,200 189,230 5.3
29/06/2020
64.20
 59,040 65.92 65.92 64.20 221,200 189,230 5.3
26/06/2020
65.92
 78,810 64.00 66.12 64.00 221,200 189,230 5.3
25/06/2020
64.00
 56,510 64.00 65.60 63.60 31,330 29,970 0.2
24/06/2020
64.00
 82,380 65.60 66.40 64.00 28,850 56,710 -4.5
23/06/2020
65.60
 38,700 66.40 66.84 65.60 68,690 81,160 -2.1
22/06/2020
66.40
 52,660 66.52 67.60 66.40 253,860 283,370 -4.9
19/06/2020
66.52
 26,650 66.52 67.60 66.52 27,100 34,270 -1.2
18/06/2020
66.52
 24,530 66.44 67.76 66.40 9,400 18,390 -1.5
17/06/2020
66.44
 37,500 66.44 69.52 66.44 6,710 17,300 -1.8
16/06/2020
66.44
 62,570 66.40 69.16 66.40 14,490 25,900 -1.9
15/06/2020
66.40
 39,640 68.80 70.00 66.20 13,690 25,640 -2.0
12/06/2020
68.80
 95,400 70.80 71.12 68.44 28,820 33,690 -0.8
11/06/2020
70.80
 61,230 71.20 72.20 70.80 133,790 114,730 3.4
10/06/2020
71.20
 44,990 71.48 72.00 71.00 80,720 84,070 -0.6
09/06/2020
71.48
 54,360 72.80 73.08 71.20 15,030 35,730 -3.7
08/06/2020
72.80
 98,910 71.60 73.40 71.60 60,540 58,730 0.3
05/06/2020
71.60
 26,270 71.60 72.76 71.60 5,860 8,190 -0.4
04/06/2020
71.60
 51,660 72.00 73.20 71.60 63,450 55,660 1.4
03/06/2020
72.00
 54,700 73.20 74.00 72.00 30,010 20,000 1.8
02/06/2020
73.20
 144,460 71.08 75.60 71.08 132,290 118,350 2.5
01/06/2020
71.08
 86,810 70.56 72.80 70.12 55,230 30,300 4.5
29/05/2020
70.56
 61,380 70.08 70.80 69.60 36,050 6,920 5.1
28/05/2020
70.08
 73,990 70.08 70.88 69.20 101,030 53,030 8.5
27/05/2020
70.08
 72,140 70.12 70.40 70.00 101,450 75,100 4.6
26/05/2020
70.12
 97,860 70.00 71.60 69.80 122,980 92,660 5.3
25/05/2020
70.00
 59,220 69.60 70.44 69.20 17,520 3,700 2.4
22/05/2020
69.60
 45,220 70.40 70.40 69.20 13,310 8,380 0.9
21/05/2020
70.40
 128,710 69.00 71.20 69.20 130,480 179,670 -8.6
20/05/2020
69.00
 60,740 68.80 70.00 69.00 30,870 42,300 -2.0
19/05/2020
68.80
 181,100 69.20 70.80 68.80 190,360 195,300 -0.8
18/05/2020
69.20
 111,480 68.88 69.60 68.92 193,780 170,560 4.0
15/05/2020
68.88
 58,620 68.88 70.00 68.88 105,230 74,700 5.3
14/05/2020
68.88
 45,790 68.80 69.20 68.40 108,460 82,030 4.5
13/05/2020
68.80
 115,740 69.40 69.60 66.40 79,240 67,410 2.1
12/05/2020
69.40
 59,110 69.24 70.04 69.20 30,710 11,340 3.4
11/05/2020
69.24
 111,670 68.80 70.40 67.60 89,800 92,330 -0.4
08/05/2020
68.80
 245,530 67.60 72.00 68.00 146,030 215,770 -12.2
07/05/2020
67.60
 63,680 63.20 67.60 64.00 29,210 2,620 4.4
06/05/2020
63.20
 86,530 60.68 64.72 60.80 14,960 45,830 -4.9

Chính sách bảo mật | Điều khoản sử dụng |