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)
24/06/2020
61.39
 82,380 62.92 63.69 61.39 28,850 56,710 -4.5
23/06/2020
62.92
 38,700 63.69 64.11 62.92 68,690 81,160 -2.1
22/06/2020
63.69
 52,660 63.81 64.84 63.69 253,860 283,370 -4.9
19/06/2020
63.81
 26,650 63.81 64.84 63.81 27,100 34,270 -1.2
18/06/2020
63.81
 24,530 63.73 65.00 63.69 9,400 18,390 -1.5
17/06/2020
63.73
 37,500 63.73 66.68 63.73 6,710 17,300 -1.8
16/06/2020
63.73
 62,570 63.69 66.34 63.69 14,490 25,900 -1.9
15/06/2020
63.69
 39,640 65.99 67.14 63.50 13,690 25,640 -2.0
12/06/2020
65.99
 95,400 67.91 68.22 65.65 28,820 33,690 -0.8
11/06/2020
67.91
 61,230 68.30 69.25 67.91 133,790 114,730 3.4
10/06/2020
68.30
 44,990 68.56 69.06 68.10 80,720 84,070 -0.6
09/06/2020
68.56
 54,360 69.83 70.10 68.30 15,030 35,730 -3.7
08/06/2020
69.83
 98,910 68.68 70.41 68.68 60,540 58,730 0.3
05/06/2020
68.68
 26,270 68.68 69.79 68.68 5,860 8,190 -0.4
04/06/2020
68.68
 51,660 69.06 70.21 68.68 63,450 55,660 1.4
03/06/2020
69.06
 54,700 70.21 70.98 69.06 30,010 20,000 1.8
02/06/2020
70.21
 144,460 68.18 72.52 68.18 132,290 118,350 2.5
01/06/2020
68.18
 86,810 67.68 69.83 67.26 55,230 30,300 4.5
29/05/2020
67.68
 61,380 67.22 67.91 66.76 36,050 6,920 5.1
28/05/2020
67.22
 73,990 67.22 67.99 66.38 101,030 53,030 8.5
27/05/2020
67.22
 72,140 67.26 67.53 67.14 101,450 75,100 4.6
26/05/2020
67.26
 97,860 67.14 68.68 66.95 122,980 92,660 5.3
25/05/2020
67.14
 59,220 66.76 67.57 66.38 17,520 3,700 2.4
22/05/2020
66.76
 45,220 67.53 67.53 66.38 13,310 8,380 0.9
21/05/2020
67.53
 128,710 66.18 68.30 66.38 130,480 179,670 -8.6
20/05/2020
66.18
 60,740 65.99 67.14 66.18 30,870 42,300 -2.0
19/05/2020
65.99
 181,100 66.38 67.91 65.99 190,360 195,300 -0.8
18/05/2020
66.38
 111,480 66.07 66.76 66.11 193,780 170,560 4.0
15/05/2020
66.07
 58,620 66.07 67.14 66.07 105,230 74,700 5.3
14/05/2020
66.07
 45,790 65.99 66.38 65.61 108,460 82,030 4.5
13/05/2020
65.99
 115,740 66.57 66.76 63.69 79,240 67,410 2.1
12/05/2020
66.57
 59,110 66.41 67.18 66.38 30,710 11,340 3.4
11/05/2020
66.41
 111,670 65.99 67.53 64.84 89,800 92,330 -0.4
08/05/2020
65.99
 245,530 64.84 69.06 65.23 146,030 215,770 -12.2
07/05/2020
64.84
 63,680 60.62 64.84 61.39 29,210 2,620 4.4
06/05/2020
60.62
 86,530 58.20 62.08 58.32 14,960 45,830 -4.9
05/05/2020
58.20
 117,620 59.47 59.47 57.90 50,850 81,990 -4.7
04/05/2020
59.47
 198,030 62.54 62.73 59.47 781,150 804,500 -3.7
29/04/2020
62.54
 146,240 65.23 67.14 62.54 77,930 97,240 -3.2
28/04/2020
65.23
 73,210 69.06 69.06 65.23 44,270 45,840 -0.3
27/04/2020
69.06
 81,050 69.06 69.06 67.14 51,710 11,140 7.3
24/04/2020
69.06
 77,880 69.29 70.98 67.22 108,150 109,100 -0.2
23/04/2020
69.29
 119,240 67.14 71.71 68.56 58,650 65,260 -1.2
22/04/2020
67.14
 103,890 65.23 67.14 61.31 94,800 94,700 0.1
21/04/2020
65.23
 204,650 67.87 72.59 65.23 273,510 281,700 -1.3
20/04/2020
67.87
 108,760 63.46 67.87 64.50 33,670 14,120 3.4
17/04/2020
63.46
 128,300 60.47 64.46 63.31 56,460 85,720 0.6
16/04/2020
60.47
 158,280 58.70 62.62 58.70 68,770 102,940 -5.4
15/04/2020
58.70
 210,030 55.02 58.86 55.06 141,210 130,270 1.6
14/04/2020
55.02
 54,340 54.10 55.94 54.21 42,080 24,870 2.5
13/04/2020
54.10
 40,030 54.10 55.83 54.10 14,210 25,670 -1.6
10/04/2020
54.10
 33,310 53.72 56.36 53.72 102,170 120,140 -2.6
09/04/2020
53.72
 236,310 52.95 56.63 53.72 130,820 215,980 -12.5
08/04/2020
52.95
 86,700 52.56 54.67 52.18 50,880 54,120 -0.4
07/04/2020
52.56
 67,530 50.65 53.33 50.65 39,540 38,900 0.1
06/04/2020
50.65
 85,700 47.96 51.22 48.73 75,370 46,260 3.8
03/04/2020
47.96
 67,800 47.23 49.84 47.96 49,780 43,220 0.9
01/04/2020
47.23
 33,750 47.19 49.07 46.27 114,100 112,240 0.2
31/03/2020
47.19
 19,220 46.46 49.46 46.46 72,420 75,950 -0.4
30/03/2020
46.46
 24,210 49.72 49.88 46.27 109,210 105,770 0.4
27/03/2020
49.72
 145,570 47.96 50.76 47.96 118,080 67,460 6.6
26/03/2020
47.96
 188,080 46.04 48.57 46.04 352,720 292,610 7.5
25/03/2020
46.04
 137,910 44.32 47.19 44.47 84,350 107,730 -2.7
24/03/2020
44.32
 24,520 44.97 45.96 42.78 4,120 15,190 -1.3
23/03/2020
44.97
 38,230 48.34 48.34 44.97 215,730 231,180 -1.8
20/03/2020
48.34
 51,940 48.73 50.26 46.08 18,330 36,360 -2.3
19/03/2020
48.73
 40,740 52.18 52.95 48.73 30,180 23,710 0.9
18/03/2020
52.18
 49,230 54.14 55.98 52.18 30,180 23,710 0.9
17/03/2020
54.14
 25,320 57.55 57.55 54.10 6,170 16,310 -1.5
16/03/2020
57.55
 46,800 55.25 57.55 53.33 99,370 83,420 2.4
13/03/2020
55.25
 54,560 55.48 58.70 52.95 293,190 291,240 0.2
12/03/2020
55.48
 38,400 58.32 61.35 54.52 326,900 327,660 -0.1
11/03/2020
58.32
 73,120 59.59 61.39 58.32 279,820 243,500 5.7
10/03/2020
59.59
 39,620 59.59 61.35 57.94 201,910 203,730 -0.3
09/03/2020
59.59
 107,570 62.39 62.39 58.05 224,860 223,180 0.3
06/03/2020
62.39
 38,170 64.84 64.84 62.16 18,110 22,350 -0.7
05/03/2020
64.84
 65,380 64.84 65.23 64.84 63,510 50,500 2.2
04/03/2020
64.84
 30,310 65.23 65.38 64.46 53,390 48,950 0.7
03/03/2020
65.23
 129,270 65.23 66.18 64.84 284,980 293,040 -1.4
02/03/2020
65.23
 179,490 62.16 66.38 62.16 164,440 166,900 -0.4
28/02/2020
62.16
 76,910 66.45 66.45 62.16 74,800 92,450 -2.9
27/02/2020
66.45
 46,300 67.91 67.99 66.45 29,620 19,170 1.9
26/02/2020
67.91
 79,880 68.30 68.83 67.60 174,730 153,380 3.8
25/02/2020
68.30
 16,230 68.30 69.06 67.68 6,490 3,400 0.6
24/02/2020
68.30
 43,780 69.29 69.29 67.95 606,420 586,050 3.6
21/02/2020
69.29
 45,380 69.06 69.68 69.06 182,280 175,340 1.3
20/02/2020
69.06
 280,190 68.30 69.25 68.64 306,540 311,010 -0.8
19/02/2020
68.30
 105,560 68.30 69.06 67.14 208,230 235,220 -4.8
18/02/2020
68.30
 86,320 71.36 71.36 68.30 248,150 262,120 -2.5
17/02/2020
71.36
 31,460 72.82 72.90 71.36 193,290 197,390 -0.8
14/02/2020
72.82
 38,650 73.28 74.05 72.55 333,900 337,810 -0.7
13/02/2020: Cổ tức tiền mặt tỉ lệ: 35%
13/02/2020
73.28
 76,770 71.94 73.59 72.13 50,790 57,650 -1.3
12/02/2020
71.94
 57,410 73.07 73.79 71.94 318,450 333,830 -3.0
11/02/2020
73.07
 26,300 73.45 73.45 73.07 18,210 8,980 1.8
10/02/2020
73.45
 69,570 73.45 74.95 73.45 160,110 140,880 3.8
07/02/2020
73.45
 47,950 71.56 74.95 71.94 242,080 226,080 3.2
06/02/2020
71.56
 165,080 73.07 74.95 71.30 270,550 320,470 -9.5
05/02/2020
73.07
 43,870 76.46 76.46 73.07 1,317,240 1,320,890 -0.7
04/02/2020
76.46
 167,140 78.68 78.68 75.33 133,590 152,860 -3.9
03/02/2020
78.68
 16,880 79.85 79.85 74.27 6,450 12,330 -1.2

Chính sách bảo mật | Điều khoản sử dụng |