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

44.40
0.65
(1.49%)
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
(2026-02-11) 		-4.95 -10.16% 20,894,500 470,500 18.7
42.45
49.20
44.40
2 tháng
(2026-01-12) 		-3.25 -6.91% 69,894,400 487,600 19.1
42.45
53.70
44.40
3 tháng
(2025-12-15) 		-4.69 -9.68% 95,174,100 -1,830,800 -91.9
42.45
53.70
44.40
6 tháng
(2025-09-15) 		-1.04 -2.33% 168,412,800 -1,991,000 -99.6
42.20
53.70
44.40
12 tháng
(2025-03-18) 		-2.36 -5.11% 335,429,300 -19,072,183 -904.4
38.44
53.70
44.40
24 tháng
(2024-03-25) 		-4.26 -8.87% 529,370,400 -27,621,904 -1,333.3
38.44
57.19
44.40
36 tháng
(2023-03-29) 		-31.77 -42.07% 652,857,900 -48,868,775 -2,969.4
38.44
75.60
44.40
60 tháng
(2021-04-08) 		-24.25 -35.66% 732,101,300 -51,355,537 -3,273.8
38.44
79.91
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
79.85
 24,730 82.11 84.97 76.84 8,540 18,290 -2.1
30/01/2020
82.11
 38,140 87.57 87.57 82.11 6,010 28,770 -5.1
22/01/2020
87.57
 11,510 87.76 88.89 87.04 37,660 36,280 0.3
21/01/2020
87.76
 52,160 88.89 88.89 87.76 112,020 109,650 0.6
20/01/2020
88.89
 17,170 88.32 88.89 87.76 12,610 6,030 1.5
17/01/2020
88.32
 12,580 87.87 88.32 87.76 11,760 3,010 2.0
16/01/2020
87.87
 9,270 88.14 88.47 87.76 6,350 6,200 0.0
15/01/2020
88.14
 22,540 87.76 88.32 87.76 19,650 5,280 3.4
14/01/2020
87.76
 9,340 88.10 88.10 87.38 8,690 7,800 0.2
13/01/2020
88.10
 22,590 87.95 88.63 87.95 20,760 1,000 4.6
10/01/2020
87.95
 55,770 85.50 88.32 85.50 80,840 37,440 10.1
09/01/2020
85.50
 54,030 84.07 85.84 83.24 144,550 106,000 8.8
08/01/2020
84.07
 30,610 84.37 84.56 83.84 15,860 2,480 3.0
07/01/2020
84.37
 15,580 84.29 84.71 83.84 130,730 122,100 1.9
06/01/2020
84.29
 35,850 84.60 84.60 83.80 306,770 296,220 2.4
03/01/2020
84.60
 17,590 84.37 85.50 84.37 10,780 3,020 1.8
02/01/2020
84.37
 28,600 85.88 85.88 84.37 1,220 14,650 -3.0
31/12/2019
85.88
 42,900 86.63 86.63 84.37 40 18,000 -4.0
30/12/2019
86.63
 40,760 86.82 87.57 84.93 8,590 17,620 -2.1
27/12/2019
86.82
 36,340 87.91 87.91 86.82 350 30,790 -7.1
26/12/2019
87.91
 24,610 87.57 87.95 87.01 750 16,090 -3.6
25/12/2019
87.57
 54,260 87.76 88.40 87.57 43,840 70,340 -6.2
24/12/2019
87.76
 25,400 88.36 88.55 87.76 8,590 17,620 -2.1
23/12/2019
88.36
 21,230 88.17 88.74 88.29 2,200 16,760 -3.4
20/12/2019
88.17
 51,830 87.76 88.40 87.80 87,340 95,200 -1.8
19/12/2019
87.76
 13,440 87.76 88.51 87.76 10,920 0 2.5
18/12/2019
87.76
 35,670 87.76 88.21 87.57 15,740 20,060 -1.0
17/12/2019
87.76
 24,430 87.76 88.59 87.76 138,770 136,680 0.5
16/12/2019
87.76
 6,630 87.83 88.51 87.76 2,010 2,790 -0.2
13/12/2019
87.83
 10,640 87.83 88.85 87.83 5,910 5,900 0.0
12/12/2019
87.83
 15,830 87.80 89.04 87.83 5,720 9,570 -0.9
11/12/2019
87.80
 7,160 87.80 88.81 87.76 59,130 61,510 -0.6
10/12/2019
87.80
 26,330 88.81 88.85 87.80 55,710 48,320 1.7
09/12/2019
88.81
 38,170 87.76 89.45 88.17 126,160 136,240 -2.4
06/12/2019
87.76
 33,170 87.31 88.89 87.19 64,120 63,120 0.2
05/12/2019
87.31
 18,480 86.89 87.50 87.01 92,650 87,310 1.2
04/12/2019
86.89
 32,870 86.29 87.34 85.91 291,940 302,390 -2.4
03/12/2019
86.29
 21,660 86.25 86.82 85.88 92,750 97,730 -1.1
02/12/2019
86.25
 22,650 85.12 86.63 85.12 16,570 4,390 2.8
29/11/2019
85.12
 70,110 86.63 87.76 85.12 216,490 258,730 -9.6
28/11/2019
86.63
 98,060 86.82 87.95 86.63 75,450 82,130 -1.5
27/11/2019
86.82
 53,280 86.63 88.14 86.63 36,580 42,980 -1.5
26/11/2019
86.63
 92,480 87.76 90.40 86.63 40,180 86,440 -10.7
25/11/2019
87.76
 29,020 88.51 90.36 87.46 7,460 23,470 -3.8
22/11/2019
88.51
 54,770 90.77 92.66 88.14 660 44,140 -10.3
21/11/2019
90.77
 85,540 92.77 94.35 90.77 77,310 106,790 -7.2
20/11/2019
92.77
 15,580 94.54 94.54 92.69 78,670 91,580 -3.2
19/11/2019
94.54
 9,030 95.29 96.05 94.54 2,520 7,780 -1.3
18/11/2019
95.29
 11,910 94.92 96.05 95.29 7,560 7,020 0.1
15/11/2019
94.92
 36,340 94.92 95.67 88.29 5,329,250 5,345,520 -4.0
14/11/2019
94.92
 29,190 94.92 96.01 94.35 1,460 25,810 -6.2
13/11/2019
94.92
 46,510 96.05 96.80 94.35 73,460 91,520 -4.6
12/11/2019
96.05
 16,160 96.08 97.18 96.05 4,310 12,060 -2.0
11/11/2019
96.08
 21,390 97.93 98.68 95.74 4,450 82,810 -20.3
08/11/2019
97.93
 41,090 97.93 98.68 97.93 36,290 23,020 3.5
07/11/2019
97.93
 34,130 97.93 98.76 97.55 201,720 204,160 -0.6
06/11/2019
97.93
 18,750 97.93 98.64 97.59 52,440 57,520 -1.3
05/11/2019
97.93
 13,210 97.93 98.38 97.85 72,610 74,230 -0.4
04/11/2019
97.93
 14,250 97.93 98.64 97.93 165,010 174,990 -2.6
01/11/2019
97.93
 20,980 98.12 98.64 97.93 4,870 4,480 0.1
31/10/2019
98.12
 26,250 98.31 98.79 98.12 180,680 181,040 -0.1
30/10/2019
98.31
 23,080 97.93 98.68 97.21 93,350 93,220 0.0
29/10/2019
97.93
 55,090 96.99 98.87 96.99 208,310 202,830 1.5
28/10/2019
96.99
 21,110 96.42 97.93 96.61 63,390 54,190 2.4
25/10/2019
96.42
 45,010 95.29 96.95 95.67 82,010 67,660 3.7
24/10/2019
95.29
 10,090 94.92 95.56 94.58 9,130 5,560 0.9
23/10/2019
94.92
 30,060 94.88 95.63 94.35 22,350 16,610 1.4
22/10/2019
94.88
 22,480 92.28 94.88 90.77 8,990 6,500 0.6
21/10/2019
92.28
 13,700 94.95 96.05 92.28 160 12,500 -3.0
18/10/2019
94.95
 9,610 95.29 96.80 94.95 2,350 6,510 -1.1
17/10/2019
95.29
 28,490 96.42 97.55 95.29 6,160 13,050 -1.8
16/10/2019
96.42
 11,950 96.72 97.55 96.38 9,430 4,810 1.2
15/10/2019
96.72
 9,930 97.36 97.36 96.35 6,550 9,260 -0.7

Chính sách bảo mật | Điều khoản sử dụng |