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

46.75
-0.60
(-1.27%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |