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

48.95
-0.60
(-1.21%)
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
(2025-12-29) 		2.74 5.86% 45,764,600 -2,159,300 -104.0
45.61
53.70
48.95
2 tháng
(2025-12-01) 		2.55 5.43% 93,615,700 -1,678,600 -81.1
45.61
53.70
48.95
3 tháng
(2025-10-30) 		5.72 13.04% 108,696,900 38,200 -0.8
43.83
53.70
48.95
6 tháng
(2025-08-01) 		3.56 7.74% 163,104,100 -7,003,979 -328.6
42.20
53.70
48.95
12 tháng
(2025-02-03) 		2 4.21% 323,262,600 -27,582,718 -1,338.1
38.44
53.70
48.95
24 tháng
(2024-02-15) 		0.36 0.73% 532,179,100 -37,199,341 -1,884.9
38.44
57.19
48.95
36 tháng
(2023-02-13) 		-28.21 -36.28% 620,571,500 -49,407,157 -3,032.3
38.44
78.21
48.95
60 tháng
(2021-02-23) 		-22.56 -31.29% 700,037,400 -52,471,437 -3,431.0
38.44
79.91
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
64.46
 201,570 65.26 65.99 63.69 116,710 244,570 -21.7
30/07/2020
65.26
 81,480 65.61 66.95 64.84 309,220 292,760 3.4
29/07/2020
65.61
 219,800 69.06 70.18 65.61 124,200 107,740 3.4
28/07/2020
69.06
 237,000 66.38 70.98 64.46 163,210 124,350 6.9
27/07/2020
66.38
 236,260 69.48 69.48 64.65 296,350 228,920 11.6
24/07/2020
69.48
 235,580 72.06 72.06 68.72 181,620 126,640 10.0
23/07/2020
72.06
 137,160 72.94 72.94 71.82 64,220 39,710 4.6
22/07/2020
72.94
 106,850 73.01 74.01 72.94 37,500 51,190 -2.6
21/07/2020
73.01
 73,700 73.28 74.59 72.90 44,190 34,380 1.9
20/07/2020
73.28
 129,850 73.67 74.43 73.09 128,090 92,720 6.8
17/07/2020
73.67
 89,590 74.05 75.58 73.47 58,430 82,700 -4.7
16/07/2020
74.05
 358,550 73.47 74.05 72.90 197,320 258,620 -11.8
15/07/2020
73.47
 258,700 74.82 77.50 73.47 97,430 168,500 -13.9
14/07/2020
74.82
 180,690 76.74 76.74 73.28 34,150 64,120 -5.9
13/07/2020
76.74
 150,810 79.04 80.50 76.74 38,530 52,170 -2.7
10/07/2020
79.04
 190,990 78.65 82.87 78.27 45,280 138,020 -19.4
09/07/2020
78.65
 285,960 74.05 79.23 74.78 83,620 189,690 -21.9
08/07/2020
74.05
 357,430 71.02 74.32 69.60 181,330 193,610 -2.4
07/07/2020
71.02
 244,640 69.25 72.36 70.21 208,980 215,280 -1.2
06/07/2020
69.25
 146,350 67.14 69.83 68.22 107,110 132,190 -4.5
03/07/2020
67.14
 200,340 64.04 67.49 63.31 94,450 84,200 1.7
02/07/2020
64.04
 46,960 62.54 64.07 62.35 183,040 173,340 1.6
01/07/2020
62.54
 58,620 60.24 63.31 59.85 42,380 23,790 3.0
30/06/2020
60.24
 62,530 61.58 62.92 60.24 221,200 189,230 5.3
29/06/2020
61.58
 59,040 63.23 63.23 61.58 221,200 189,230 5.3
26/06/2020
63.23
 78,810 61.39 63.42 61.39 221,200 189,230 5.3
25/06/2020
61.39
 56,510 61.39 62.92 61.01 31,330 29,970 0.2

Chính sách bảo mật | Điều khoản sử dụng |