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)
05/05/2020
60.68
 117,620 62.00 62.00 60.36 50,850 81,990 -4.7
04/05/2020
62.00
 198,030 65.20 65.40 62.00 781,150 804,500 -3.7
29/04/2020
65.20
 146,240 68.00 70.00 65.20 77,930 97,240 -3.2
28/04/2020
68.00
 73,210 72.00 72.00 68.00 44,270 45,840 -0.3
27/04/2020
72.00
 81,050 72.00 72.00 70.00 51,710 11,140 7.3
24/04/2020
72.00
 77,880 72.24 74.00 70.08 108,150 109,100 -0.2
23/04/2020
72.24
 119,240 70.00 74.76 71.48 58,650 65,260 -1.2
22/04/2020
70.00
 103,890 68.00 70.00 63.92 94,800 94,700 0.1
21/04/2020
68.00
 204,650 70.76 75.68 68.00 273,510 281,700 -1.3
20/04/2020
70.76
 108,760 66.16 70.76 67.24 33,670 14,120 3.4
17/04/2020
66.16
 128,300 63.04 67.20 66.00 56,460 85,720 0.6
16/04/2020
63.04
 158,280 61.20 65.28 61.20 68,770 102,940 -5.4
15/04/2020
61.20
 210,030 57.36 61.36 57.40 141,210 130,270 1.6
14/04/2020
57.36
 54,340 56.40 58.32 56.52 42,080 24,870 2.5
13/04/2020
56.40
 40,030 56.40 58.20 56.40 14,210 25,670 -1.6
10/04/2020
56.40
 33,310 56.00 58.76 56.00 102,170 120,140 -2.6
09/04/2020
56.00
 236,310 55.20 59.04 56.00 130,820 215,980 -12.5
08/04/2020
55.20
 86,700 54.80 57.00 54.40 50,880 54,120 -0.4
07/04/2020
54.80
 67,530 52.80 55.60 52.80 39,540 38,900 0.1
06/04/2020
52.80
 85,700 50.00 53.40 50.80 75,370 46,260 3.8
03/04/2020
50.00
 67,800 49.24 51.96 50.00 49,780 43,220 0.9
01/04/2020
49.24
 33,750 49.20 51.16 48.24 114,100 112,240 0.2
31/03/2020
49.20
 19,220 48.44 51.56 48.44 72,420 75,950 -0.4
30/03/2020
48.44
 24,210 51.84 52.00 48.24 109,210 105,770 0.4
27/03/2020
51.84
 145,570 50.00 52.92 50.00 118,080 67,460 6.6
26/03/2020
50.00
 188,080 48.00 50.64 48.00 352,720 292,610 7.5
25/03/2020
48.00
 137,910 46.20 49.20 46.36 84,350 107,730 -2.7
24/03/2020
46.20
 24,520 46.88 47.92 44.60 4,120 15,190 -1.3
23/03/2020
46.88
 38,230 50.40 50.40 46.88 215,730 231,180 -1.8
20/03/2020
50.40
 51,940 50.80 52.40 48.04 18,330 36,360 -2.3
19/03/2020
50.80
 40,740 54.40 55.20 50.80 30,180 23,710 0.9
18/03/2020
54.40
 49,230 56.44 58.36 54.40 30,180 23,710 0.9
17/03/2020
56.44
 25,320 60.00 60.00 56.40 6,170 16,310 -1.5
16/03/2020
60.00
 46,800 57.60 60.00 55.60 99,370 83,420 2.4
13/03/2020
57.60
 54,560 57.84 61.20 55.20 293,190 291,240 0.2
12/03/2020
57.84
 38,400 60.80 63.96 56.84 326,900 327,660 -0.1
11/03/2020
60.80
 73,120 62.12 64.00 60.80 279,820 243,500 5.7
10/03/2020
62.12
 39,620 62.12 63.96 60.40 201,910 203,730 -0.3
09/03/2020
62.12
 107,570 65.04 65.04 60.52 224,860 223,180 0.3
06/03/2020
65.04
 38,170 67.60 67.60 64.80 18,110 22,350 -0.7
05/03/2020
67.60
 65,380 67.60 68.00 67.60 63,510 50,500 2.2
04/03/2020
67.60
 30,310 68.00 68.16 67.20 53,390 48,950 0.7
03/03/2020
68.00
 129,270 68.00 69.00 67.60 284,980 293,040 -1.4
02/03/2020
68.00
 179,490 64.80 69.20 64.80 164,440 166,900 -0.4
28/02/2020
64.80
 76,910 69.28 69.28 64.80 74,800 92,450 -2.9
27/02/2020
69.28
 46,300 70.80 70.88 69.28 29,620 19,170 1.9
26/02/2020
70.80
 79,880 71.20 71.76 70.48 174,730 153,380 3.8
25/02/2020
71.20
 16,230 71.20 72.00 70.56 6,490 3,400 0.6
24/02/2020
71.20
 43,780 72.24 72.24 70.84 606,420 586,050 3.6
21/02/2020
72.24
 45,380 72.00 72.64 72.00 182,280 175,340 1.3
20/02/2020
72.00
 280,190 71.20 72.20 71.56 306,540 311,010 -0.8
19/02/2020
71.20
 105,560 71.20 72.00 70.00 208,230 235,220 -4.8
18/02/2020
71.20
 86,320 74.40 74.40 71.20 248,150 262,120 -2.5
17/02/2020
74.40
 31,460 75.92 76.00 74.40 193,290 197,390 -0.8
14/02/2020
75.92
 38,650 76.40 77.20 75.64 333,900 337,810 -0.7
13/02/2020: Cổ tức tiền mặt tỉ lệ: 35%
13/02/2020
76.40
 76,770 75.00 76.72 75.20 50,790 57,650 -1.3
12/02/2020
75.00
 57,410 76.18 76.93 75.00 318,450 333,830 -3.0
11/02/2020
76.18
 26,300 76.58 76.58 76.18 18,210 8,980 1.8
10/02/2020
76.58
 69,570 76.58 78.15 76.58 160,110 140,880 3.8
07/02/2020
76.58
 47,950 74.61 78.15 75.00 242,080 226,080 3.2
06/02/2020
74.61
 165,080 76.18 78.15 74.34 270,550 320,470 -9.5
05/02/2020
76.18
 43,870 79.72 79.72 76.18 1,317,240 1,320,890 -0.7
04/02/2020
79.72
 167,140 82.03 82.03 78.54 133,590 152,860 -3.9
03/02/2020
82.03
 16,880 83.25 83.25 77.44 6,450 12,330 -1.2
31/01/2020
83.25
 24,730 85.61 88.59 80.11 8,540 18,290 -2.1
30/01/2020
85.61
 38,140 91.30 91.30 85.61 6,010 28,770 -5.1
22/01/2020
91.30
 11,510 91.50 92.68 90.75 37,660 36,280 0.3
21/01/2020
91.50
 52,160 92.68 92.68 91.50 112,020 109,650 0.6
20/01/2020
92.68
 17,170 92.09 92.68 91.50 12,610 6,030 1.5
17/01/2020
92.09
 12,580 91.62 92.09 91.50 11,760 3,010 2.0
16/01/2020
91.62
 9,270 91.89 92.24 91.50 6,350 6,200 0.0
15/01/2020
91.89
 22,540 91.50 92.09 91.50 19,650 5,280 3.4
14/01/2020
91.50
 9,340 91.85 91.85 91.10 8,690 7,800 0.2
13/01/2020
91.85
 22,590 91.69 92.40 91.69 20,760 1,000 4.6
10/01/2020
91.69
 55,770 89.14 92.09 89.14 80,840 37,440 10.1
09/01/2020
89.14
 54,030 87.65 89.49 86.79 144,550 106,000 8.8
08/01/2020
87.65
 30,610 87.96 88.16 87.41 15,860 2,480 3.0
07/01/2020
87.96
 15,580 87.88 88.32 87.41 130,730 122,100 1.9
06/01/2020
87.88
 35,850 88.20 88.20 87.37 306,770 296,220 2.4
03/01/2020
88.20
 17,590 87.96 89.14 87.96 10,780 3,020 1.8
02/01/2020
87.96
 28,600 89.53 89.53 87.96 1,220 14,650 -3.0
31/12/2019
89.53
 42,900 90.32 90.32 87.96 40 18,000 -4.0
30/12/2019
90.32
 40,760 90.52 91.30 88.55 8,590 17,620 -2.1
27/12/2019
90.52
 36,340 91.65 91.65 90.52 350 30,790 -7.1
26/12/2019
91.65
 24,610 91.30 91.69 90.71 750 16,090 -3.6
25/12/2019
91.30
 54,260 91.50 92.16 91.30 43,840 70,340 -6.2
24/12/2019
91.50
 25,400 92.13 92.32 91.50 8,590 17,620 -2.1
23/12/2019
92.13
 21,230 91.93 92.52 92.05 2,200 16,760 -3.4
20/12/2019
91.93
 51,830 91.50 92.16 91.54 87,340 95,200 -1.8
19/12/2019
91.50
 13,440 91.50 92.28 91.50 10,920 0 2.5
18/12/2019
91.50
 35,670 91.50 91.97 91.30 15,740 20,060 -1.0
17/12/2019
91.50
 24,430 91.50 92.36 91.50 138,770 136,680 0.5
16/12/2019
91.50
 6,630 91.58 92.28 91.50 2,010 2,790 -0.2
13/12/2019
91.58
 10,640 91.58 92.64 91.58 5,910 5,900 0.0
12/12/2019
91.58
 15,830 91.54 92.83 91.58 5,720 9,570 -0.9
11/12/2019
91.54
 7,160 91.54 92.60 91.50 59,130 61,510 -0.6
10/12/2019
91.54
 26,330 92.60 92.64 91.54 55,710 48,320 1.7
09/12/2019
92.60
 38,170 91.50 93.26 91.93 126,160 136,240 -2.4
06/12/2019
91.50
 33,170 91.03 92.68 90.91 64,120 63,120 0.2
05/12/2019
91.03
 18,480 90.59 91.22 90.71 92,650 87,310 1.2

Chính sách bảo mật | Điều khoản sử dụng |