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)
04/12/2019
90.59
 32,870 89.97 91.07 89.57 291,940 302,390 -2.4
03/12/2019
89.97
 21,660 89.93 90.52 89.53 92,750 97,730 -1.1
02/12/2019
89.93
 22,650 88.75 90.32 88.75 16,570 4,390 2.8
29/11/2019
88.75
 70,110 90.32 91.50 88.75 216,490 258,730 -9.6
28/11/2019
90.32
 98,060 90.52 91.69 90.32 75,450 82,130 -1.5
27/11/2019
90.52
 53,280 90.32 91.89 90.32 36,580 42,980 -1.5
26/11/2019
90.32
 92,480 91.50 94.25 90.32 40,180 86,440 -10.7
25/11/2019
91.50
 29,020 92.28 94.21 91.18 7,460 23,470 -3.8
22/11/2019
92.28
 54,770 94.64 96.60 91.89 660 44,140 -10.3
21/11/2019
94.64
 85,540 96.72 98.37 94.64 77,310 106,790 -7.2
20/11/2019
96.72
 15,580 98.57 98.57 96.64 78,670 91,580 -3.2
19/11/2019
98.57
 9,030 99.35 100.14 98.57 2,520 7,780 -1.3
18/11/2019
99.35
 11,910 98.96 100.14 99.35 7,560 7,020 0.1
15/11/2019
98.96
 36,340 98.96 99.74 92.05 5,329,250 5,345,520 -4.0
14/11/2019
98.96
 29,190 98.96 100.10 98.37 1,460 25,810 -6.2
13/11/2019
98.96
 46,510 100.14 100.92 98.37 73,460 91,520 -4.6
12/11/2019
100.14
 16,160 100.18 101.31 100.14 4,310 12,060 -2.0
11/11/2019
100.18
 21,390 102.10 102.89 99.82 4,450 82,810 -20.3
08/11/2019
102.10
 41,090 102.10 102.89 102.10 36,290 23,020 3.5
07/11/2019
102.10
 34,130 102.10 102.96 101.71 201,720 204,160 -0.6
06/11/2019
102.10
 18,750 102.10 102.85 101.75 52,440 57,520 -1.3
05/11/2019
102.10
 13,210 102.10 102.57 102.02 72,610 74,230 -0.4
04/11/2019
102.10
 14,250 102.10 102.85 102.10 165,010 174,990 -2.6
01/11/2019
102.10
 20,980 102.30 102.85 102.10 4,870 4,480 0.1
31/10/2019
102.30
 26,250 102.49 103.00 102.30 180,680 181,040 -0.1
30/10/2019
102.49
 23,080 102.10 102.89 101.35 93,350 93,220 0.0
29/10/2019
102.10
 55,090 101.12 103.08 101.12 208,310 202,830 1.5
28/10/2019
101.12
 21,110 100.53 102.10 100.73 63,390 54,190 2.4
25/10/2019
100.53
 45,010 99.35 101.08 99.74 82,010 67,660 3.7
24/10/2019
99.35
 10,090 98.96 99.63 98.61 9,130 5,560 0.9
23/10/2019
98.96
 30,060 98.92 99.70 98.37 22,350 16,610 1.4
22/10/2019
98.92
 22,480 96.21 98.92 94.64 8,990 6,500 0.6
21/10/2019
96.21
 13,700 99.00 100.14 96.21 160 12,500 -3.0
18/10/2019
99.00
 9,610 99.35 100.92 99.00 2,350 6,510 -1.1
17/10/2019
99.35
 28,490 100.53 101.71 99.35 6,160 13,050 -1.8
16/10/2019
100.53
 11,950 100.84 101.71 100.49 9,430 4,810 1.2
15/10/2019
100.84
 9,930 101.51 101.51 100.45 6,550 9,260 -0.7
14/10/2019
101.51
 27,180 101.20 101.71 99.78 23,060 13,310 2.5
11/10/2019
101.20
 13,760 100.25 101.31 100.14 9,340 6,690 0.7
10/10/2019
100.25
 16,570 100.25 101.20 100.25 41,160 41,090 0.0
09/10/2019
100.25
 5,760 101.51 101.86 100.14 1,570 2,500 -0.2
08/10/2019
101.51
 4,820 102.10 102.89 101.51 51,420 52,810 -0.4
07/10/2019
102.10
 11,360 101.31 102.89 100.57 10 8,170 -2.1
04/10/2019
101.31
 17,620 102.89 103.83 95.70 1,590 4,910 -0.9
03/10/2019
102.89
 7,300 104.02 104.26 102.89 50 3,160 -0.8
02/10/2019
104.02
 7,540 102.89 104.06 102.89 2,350 4,000 -0.4
01/10/2019
102.89
 19,770 103.51 104.06 102.89 33,010 38,070 -1.3
30/09/2019
103.51
 8,130 104.65 104.85 103.47 1,150 5,390 -1.1
27/09/2019
104.65
 9,830 103.47 105.24 103.47 22,130 21,920 0.1
26/09/2019
103.47
 12,700 103.28 107.09 103.28 70 11,720 -3.1
25/09/2019
103.28
 28,430 103.28 107.21 103.28 60,130 58,240 0.5
24/09/2019
103.28
 21,610 104.30 105.63 103.28 18,100 16,590 0.4
23/09/2019
104.30
 5,610 104.85 105.52 102.92 3,250 730 0.7
20/09/2019
104.85
 24,960 104.10 105.20 104.06 21,110 13,140 2.1
19/09/2019
104.10
 23,710 104.18 104.18 102.89 11,730 12,600 -0.2
18/09/2019
104.18
 8,270 104.42 104.77 103.91 6,730 1,370 1.4
17/09/2019
104.42
 2,620 103.67 104.46 102.57 2,050 220 0.5
16/09/2019
103.67
 3,990 103.67 104.77 102.30 1,220 1,800 -0.2
13/09/2019
103.67
 22,160 102.57 103.67 102.30 17,520 5,870 3.0
12/09/2019
102.57
 8,240 103.08 103.20 102.49 6,670 1,000 1.5
11/09/2019
103.08
 12,590 103.28 104.42 102.89 11,850 11,280 0.1
10/09/2019
103.28
 7,410 104.46 104.85 102.89 5,300 6,160 -0.2
09/09/2019
104.46
 16,570 104.46 105.20 104.34 11,790 11,800 -0.0
06/09/2019
104.46
 8,150 104.46 104.85 103.91 49,910 50,750 -0.2
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
104.46
 20,760 102.89 105.24 103.47 40,660 38,580 0.6
04/09/2019
102.89
 65,880 106.36 107.18 102.89 39,550 59,040 -5.2
03/09/2019
106.36
 4,730 106.59 106.59 105.85 3,070 1,000 0.6
30/08/2019
106.59
 27,590 106.59 107.69 106.20 48,680 48,960 -0.1
29/08/2019
106.59
 36,440 106.20 107.18 106.40 34,810 32,910 0.5
28/08/2019
106.20
 3,430 105.46 107.65 105.38 3,100 10 0.8
27/08/2019
105.46
 58,130 106.75 106.99 105.46 40,210 54,910 -4.0
26/08/2019
106.75
 50,520 107.61 107.77 106.63 74,600 59,280 4.2
23/08/2019
107.61
 35,980 107.77 108.74 107.61 30,420 30,170 0.1
22/08/2019
107.77
 18,250 108.51 109.09 107.77 12,220 12,960 -0.2
21/08/2019
108.51
 8,310 107.96 108.55 107.18 52,070 53,130 -0.3
20/08/2019
107.96
 21,680 107.96 108.74 107.41 20,010 15,450 1.3
19/08/2019
107.96
 5,550 107.77 109.02 107.57 880 3,770 -0.8
16/08/2019
107.77
 78,780 111.28 111.28 107.77 15,580 69,990 -15.2
15/08/2019
111.28
 15,480 108.16 111.28 107.57 0 2,010 -0.6
14/08/2019
108.16
 29,000 108.16 108.86 107.77 21,050 22,400 -0.4
13/08/2019
108.16
 35,660 107.14 109.72 107.22 30,160 7,350 6.4
12/08/2019
107.14
 6,910 107.65 109.13 107.14 480 30 0.1
09/08/2019
107.65
 7,790 109.33 110.11 107.45 1,280 660 0.2
08/08/2019
109.33
 61,830 109.33 109.33 107.02 50,360 44,070 1.7
07/08/2019
109.33
 69,110 109.02 109.33 106.99 60,070 61,090 -0.3
06/08/2019
109.02
 15,520 109.41 109.99 108.04 31,350 30,650 0.2
05/08/2019
109.41
 13,480 109.33 110.07 108.27 29,290 24,380 1.4
02/08/2019
109.33
 33,700 109.91 109.91 108.55 22,910 8,820 3.9
01/08/2019
109.91
 16,600 108.94 109.91 108.08 10,330 770 2.7
31/07/2019
108.94
 46,980 109.72 110.11 108.94 42,170 28,590 3.8
30/07/2019
109.72
 27,200 108.55 110.07 108.74 21,870 9,650 3.4
29/07/2019
108.55
 30,020 108.90 110.11 108.55 9,040 10,940 -0.5
26/07/2019
108.90
 15,060 110.50 111.09 108.23 32,540 32,360 0.1
25/07/2019
110.50
 20,380 108.35 110.50 108.35 17,530 10,680 1.9
24/07/2019
108.35
 55,700 108.27 109.72 107.77 79,750 80,740 -0.3
23/07/2019
108.27
 6,900 108.23 109.33 108.23 4,110 3,880 0.1
22/07/2019
108.23
 28,670 108.20 109.72 107.96 25,230 16,970 2.3
19/07/2019
108.20
 20,120 110.89 111.28 108.20 8,270 17,750 -2.6
18/07/2019
110.89
 45,670 111.67 111.67 109.72 39,000 3,560 10.1
17/07/2019
111.67
 43,080 111.28 112.06 110.30 34,750 34,870 -0.0

Chính sách bảo mật | Điều khoản sử dụng |