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)
21/12/2020
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
04/11/2020
71.17
 59,300 71.17 71.44 70.94 37,770 23,920 2.6
03/11/2020
71.17
 79,990 71.17 71.36 70.60 146,820 168,120 -3.9
02/11/2020
71.17
 83,850 70.71 71.33 67.53 52,990 35,940 3.2
30/10/2020
70.71
 64,260 70.79 71.36 70.64 42,790 42,370 0.1
29/10/2020
70.79
 98,050 70.79 71.29 70.06 42,890 31,720 2.1
28/10/2020
70.79
 106,000 71.02 71.36 70.60 74,080 67,780 1.2
27/10/2020
71.02
 40,620 70.98 71.67 70.87 10,050 17,860 -1.4
26/10/2020
70.98
 88,480 71.29 72.32 70.98 3,280 17,870 -2.7
23/10/2020
71.29
 179,100 70.98 71.56 70.98 146,260 211,220 -12.1
22/10/2020
70.98
 34,260 71.25 71.75 70.87 5,960 18,860 -2.4
21/10/2020
71.25
 86,940 71.21 72.52 71.02 35,900 48,680 -2.4
20/10/2020
71.21
 153,360 72.02 72.02 70.98 140,970 161,260 -3.7
19/10/2020
72.02
 125,140 72.32 72.32 71.79 195,120 193,250 0.5
16/10/2020
72.32
 129,690 72.90 73.44 72.32 95,830 145,370 -8.9
15/10/2020
72.90
 168,860 72.90 73.86 72.32 114,390 416,950 -56.0
14/10/2020
72.90
 119,830 70.60 75.16 70.60 26,640,220 26,644,140 -0.7
13/10/2020
70.60
 234,100 72.17 73.24 70.21 34,360 15,140 3.6
12/10/2020
72.17
 237,110 74.05 75.12 72.17 186,030 208,840 -4.5
09/10/2020
74.05
 120,760 72.13 74.05 71.98 74,810 79,450 -0.9
08/10/2020
72.13
 46,140 72.90 72.90 72.13 24,540 6,720 3.4
07/10/2020
72.90
 64,920 71.48 72.90 71.36 36,470 5,000 5.9
06/10/2020
71.48
 55,370 70.79 71.67 70.83 46,720 23,250 4.4
05/10/2020
70.79
 74,270 70.79 71.36 70.79 49,040 50,400 -0.2
02/10/2020
70.79
 45,510 70.79 70.94 70.41 27,650 11,070 3.1
01/10/2020
70.79
 22,330 70.33 71.02 70.33 108,880 103,870 0.9
30/09/2020
70.33
 149,060 70.98 71.17 69.87 89,490 90,920 -0.3
29/09/2020
70.98
 132,450 72.13 72.21 70.98 17,060 55,560 -7.2
28/09/2020
72.13
 80,960 71.75 72.13 71.75 45,530 52,850 -1.4
25/09/2020
71.75
 143,900 71.75 72.32 71.75 95,600 110,590 -2.8
24/09/2020
71.75
 70,830 72.90 73.05 71.75 103,840 134,680 -5.8
23/09/2020
72.90
 35,640 72.52 73.55 72.71 870 22,610 -4.1
22/09/2020
72.52
 149,610 72.90 73.82 72.52 75,640 104,500 -5.4
21/09/2020
72.90
 99,530 72.44 73.59 72.63 124,000 149,250 -4.8
18/09/2020
72.44
 45,640 72.21 73.09 72.21 182,570 331,380 -28.1
17/09/2020
72.21
 101,220 72.21 72.86 72.21 22,890 76,810 -10.2
16/09/2020
72.21
 43,570 72.21 73.28 72.21 1,110 32,300 -5.9
15/09/2020
72.21
 36,360 72.21 73.28 72.21 7,690 18,750 -2.1
14/09/2020
72.21
 49,050 72.13 72.71 71.75 2,440 14,300 -2.2
11/09/2020
72.13
 62,980 72.52 73.24 72.13 28,760 50,830 -4.1
10/09/2020
72.52
 79,060 72.90 73.67 72.52 70,510 95,710 -4.8
09/09/2020
72.90
 123,070 73.36 73.36 72.13 62,060 50,030 2.3
08/09/2020
73.36
 106,590 73.74 74.05 72.90 72,290 26,720 8.8
07/09/2020
73.74
 188,280 73.74 75.20 73.74 54,350 62,160 -1.4
04/09/2020
73.74
 140,040 74.36 75.01 73.51 83,180 56,930 5.1
03/09/2020
74.36
 148,770 72.90 74.70 73.40 155,910 156,040 0.0
01/09/2020
72.90
 131,710 73.47 74.43 72.90 6,490 70,610 -12.2
31/08/2020
73.47
 271,460 69.83 74.01 70.25 39,080 92,090 -10.1
28/08/2020
69.83
 97,130 70.21 71.36 69.83 46,190 109,840 -11.7
27/08/2020
70.21
 76,590 70.67 71.36 70.21 49,160 44,000 1.0
26/08/2020
70.67
 88,320 71.56 72.13 70.67 88,070 41,710 8.7
25/08/2020
71.56
 134,910 70.21 72.17 70.21 64,540 54,080 1.9
24/08/2020
70.21
 96,690 68.91 70.60 69.10 62,900 37,220 4.7
21/08/2020
68.91
 110,610 68.91 69.79 68.91 60,910 63,100 -0.4
20/08/2020
68.91
 117,630 69.29 69.83 68.91 72,330 68,950 0.6
19/08/2020
69.29
 76,720 69.29 69.94 69.22 7,360 40,800 -6.0
18/08/2020
69.29
 67,930 70.52 70.60 69.06 207,620 225,120 -3.2
17/08/2020
70.52
 91,080 70.98 70.98 69.29 44,550 6,840 6.9
14/08/2020
70.98
 242,070 70.21 72.48 69.83 219,690 104,760 21.4
13/08/2020
70.21
 72,580 68.64 70.60 69.33 23,280 20,010 0.6
12/08/2020
68.64
 138,750 68.49 69.25 68.49 62,840 57,080 1.0
11/08/2020
68.49
 147,070 69.02 69.41 67.95 51,320 23,770 4.9
10/08/2020
69.02
 151,620 70.60 71.36 69.02 29,210 23,100 1.1
07/08/2020
70.60
 160,550 70.02 70.79 69.06 94,710 12,150 15.1
06/08/2020
70.02
 213,840 67.53 70.41 67.91 24,080 28,010 -0.8
05/08/2020
67.53
 298,550 65.69 69.45 65.84 416,640 473,070 -10.0
04/08/2020
65.69
 242,370 64.84 66.34 64.84 141,860 528,380 -66.1
03/08/2020
64.84
 163,920 64.46 65.95 64.46 298,490 411,900 -19.2

Chính sách bảo mật | Điều khoản sử dụng |