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

46.95
-0.40
(-0.84%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |