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

48.15
-0.05
(-0.10%)
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
(2026-05-20) 		0.50 1.05% 13,917,800 1,589,706 0
46.95
49.10
48.15
2 tháng
(2026-04-20) 		2.70 5.93% 32,676,900 2,063,407 0
45.05
49.10
48.15
3 tháng
(2026-03-23) 		5.30 12.35% 44,280,200 3,426,029 0
42.90
49.10
48.15
6 tháng
(2025-12-22) 		0.63 1.32% 136,328,500 616,029 -139.6
42.45
53.70
48.15
12 tháng
(2025-06-24) 		3.40 7.59% 296,987,100 -3,441,129 -330.3
42.20
53.70
48.15
24 tháng
(2024-07-01) 		-3.10 -6.03% 498,214,000 -24,238,184 -1,339.5
38.44
53.70
48.15
36 tháng
(2023-07-05) 		-15 -23.73% 692,145,200 -44,167,522 -2,721.3
38.44
70.07
48.15
60 tháng
(2021-07-15) 		-14.29 -22.87% 768,210,100 -47,401,742 -3,151.1
38.44
79.91
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
77.54
 47,370 78.24 78.27 77.19 35,860 22,740 2.6
18/12/2020
78.24
 105,530 76.76 78.31 76.18 57,720 55,430 0.5
17/12/2020
76.76
 206,620 77.19 78.31 71.80 68,290 54,900 2.7
16/12/2020
77.19
 29,800 77.15 78.66 77.15 27,320 34,360 -1.4
15/12/2020
77.15
 116,620 79.09 79.28 76.99 68,660 133,550 -12.9
14/12/2020
79.09
 53,970 79.36 79.36 78.70 85,450 63,290 4.5
11/12/2020
79.36
 48,840 76.80 79.36 76.80 30,640 8,120 4.6
10/12/2020
76.80
 61,250 77.73 78.82 76.80 10,710 5,380 1.1
09/12/2020
77.73
 102,350 79.86 79.86 77.54 77,430 105,620 -5.7
08/12/2020
79.86
 122,260 80.25 81.03 79.86 214,510 184,350 6.3
07/12/2020
80.25
 76,500 78.31 80.83 78.31 49,180 9,210 8.2
04/12/2020
78.31
 159,810 75.60 79.09 75.60 78,180 17,740 12.2
03/12/2020
75.60
 96,410 76.30 76.30 75.25 74,560 8,730 12.9
02/12/2020
76.30
 179,880 75.02 76.45 74.63 118,080 60,340 11.2
01/12/2020
75.02
 107,090 74.24 75.02 73.70 75,670 16,730 11.2
30/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2020
74.24
 189,880 74.24 74.82 73.66 199,900 177,400 4.3
27/11/2020
74.24
 62,480 74.82 75.39 74.17 223,270 224,310 -0.2
26/11/2020
74.82
 252,940 73.74 75.20 74.05 168,800 128,930 7.8
25/11/2020
73.74
 194,220 72.59 74.51 72.59 79,570 43,200 7.0
24/11/2020
72.59
 110,210 73.09 73.67 72.36 48,320 13,280 6.6
23/11/2020
73.09
 114,550 73.67 73.82 72.86 50,150 19,290 5.9
20/11/2020
73.67
 152,640 74.32 74.32 72.90 111,740 26,900 16.3
19/11/2020
74.32
 224,980 70.44 74.32 70.60 123,040 49,970 13.6
18/11/2020
70.44
 167,810 69.91 71.17 69.91 109,310 107,430 0.4
17/11/2020
69.91
 185,660 69.75 70.64 69.71 5,340 145,260 -25.5
16/11/2020
69.75
 203,680 70.98 71.75 69.75 24,400 107,240 -15.2
13/11/2020
70.98
 42,160 70.37 70.98 70.21 20,520 3,480 3.1
12/11/2020
70.37
 36,230 69.75 70.56 69.75 16,450 6,120 1.9
11/11/2020
69.75
 93,800 69.83 70.60 69.71 12,080 52,720 -7.4
10/11/2020
69.83
 113,900 70.48 71.17 69.83 80,230 53,610 4.9
09/11/2020
70.48
 98,730 70.64 71.17 70.41 183,130 210,440 -5.0
06/11/2020
70.64
 71,100 70.79 70.98 70.64 59,860 46,550 2.5
05/11/2020
70.79
 45,060 71.17 71.48 70.79 13,010 18,630 -1.0

Chính sách bảo mật | Điều khoản sử dụng |