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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |