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)
15/07/2019
110.11
 37,440 112.84 113.19 110.11 51,460 58,080 -1.8
12/07/2019
112.84
 20,990 111.67 113.62 111.67 68,050 51,530 4.8
11/07/2019
111.67
 37,210 111.28 112.06 110.15 82,180 66,480 4.5
10/07/2019
111.28
 28,070 109.72 112.02 109.33 379,060 365,650 3.8
09/07/2019
109.72
 65,350 109.72 109.72 108.16 53,820 38,160 4.4
08/07/2019
109.72
 70,050 109.33 110.03 108.20 152,840 127,820 7.0
05/07/2019
109.33
 21,150 108.94 109.33 107.77 13,900 12,200 0.5
04/07/2019
108.94
 31,530 107.77 108.94 107.38 2,130 9,750 -2.1
03/07/2019
107.77
 27,280 107.45 108.16 107.38 63,490 52,210 3.1
02/07/2019
107.45
 9,480 108.51 109.25 107.41 5,310 6,490 -0.3
01/07/2019
108.51
 17,170 107.38 108.94 107.81 12,490 6,810 1.6
28/06/2019
107.38
 22,590 106.20 109.33 105.46 4,510 8,840 -1.2
27/06/2019
106.20
 39,120 110.11 110.11 106.20 25,470 34,470 -2.4
26/06/2019
110.11
 15,730 110.03 111.28 107.77 65,610 63,920 0.5
25/06/2019
110.03
 39,550 109.72 110.03 108.55 114,370 108,240 1.7
24/06/2019
109.72
 16,480 108.55 109.72 108.55 10,830 21,530 -3.0
21/06/2019
108.55
 9,220 107.38 109.68 107.38 27,040 26,690 0.1
20/06/2019
107.38
 76,630 107.57 110.69 105.03 73,830 53,460 5.7
19/06/2019
107.57
 19,130 106.59 107.57 105.89 38,010 25,090 3.5
18/06/2019
106.59
 4,510 106.59 106.59 104.06 51,450 50,000 0.4
17/06/2019
106.59
 37,450 106.59 106.59 104.25 111,200 86,100 6.8
14/06/2019
106.59
 13,550 106.99 106.99 104.21 151,690 146,900 1.3
13/06/2019
106.99
 12,580 106.99 107.18 105.81 6,170 2,530 1.0
12/06/2019
106.99
 77,400 107.77 107.77 104.25 29,920 63,890 -9.2
11/06/2019
107.77
 45,180 110.03 110.03 107.77 11,330 38,320 -7.5
10/06/2019
110.03
 105,770 107.92 110.07 107.77 69,820 86,360 -4.6
07/06/2019
107.92
 40,580 106.99 107.96 105.19 17,310 24,960 -2.1
06/06/2019
106.99
 35,900 106.99 107.38 104.64 66,250 64,570 0.4
05/06/2019
106.99
 28,210 106.59 109.33 104.84 6,070 20,340 -3.9
04/06/2019
106.59
 30,160 105.42 106.59 103.51 20,620 14,810 1.6
03/06/2019
105.42
 98,360 104.25 106.99 100.35 624,090 635,250 -3.0
31/05/2019
104.25
 8,830 102.89 104.25 101.56 6,340 1,280 1.3
30/05/2019
102.89
 21,680 101.64 104.25 99.96 102,250 110,110 -2.1
29/05/2019
101.64
 13,900 101.52 102.69 101.09 101,110 100,470 0.2
28/05/2019
101.52
 28,730 103.47 103.47 101.52 147,440 108,630 10.4
27/05/2019
103.47
 20,920 101.99 103.47 101.52 16,480 6,680 2.6
24/05/2019
101.99
 37,100 101.95 103.04 101.56 12,860 4,370 2.2
23/05/2019
101.95
 14,780 102.96 102.96 101.52 110,110 106,080 1.1
22/05/2019
102.96
 24,670 102.96 102.96 101.79 45,010 30,690 3.8
21/05/2019
102.96
 17,760 102.69 103.08 101.64 83,570 75,590 2.1
20/05/2019
102.69
 30,630 100.35 103.47 98.40 730,660 793,840 -16.5
17/05/2019
100.35
 31,530 95.66 100.74 96.64 26,480 19,330 1.8
16/05/2019
95.66
 20,320 98.79 99.37 95.66 1,200 7,600 -1.6
15/05/2019
98.79
 108,360 98.79 100.58 98.40 100,900 99,480 0.4
14/05/2019
98.79
 15,220 96.83 101.13 95.70 193,650 192,500 0.3
13/05/2019
96.83
 15,300 96.83 98.40 96.83 152,960 154,210 -0.3
10/05/2019
96.83
 23,230 96.05 97.38 94.88 170,000 174,230 -1.1
09/05/2019
96.05
 20,630 94.57 96.40 93.51 347,940 349,840 -0.5
08/05/2019
94.57
 28,490 94.33 94.88 93.71 149,160 148,820 0.1
07/05/2019
94.33
 7,320 93.90 94.88 93.40 166,520 160,140 1.5
06/05/2019
93.90
 20,240 95.15 95.15 93.05 218,800 200,590 4.4
03/05/2019
95.15
 80,940 95.15 95.19 93.59 77,880 3,560 18.1
02/05/2019
95.15
 48,200 93.40 95.27 93.40 342,820 314,660 6.8
26/04/2019
93.40
 27,270 93.32 94.49 91.80 56,070 10,000 11.0
25/04/2019
93.32
 43,550 93.71 93.75 92.34 10,270 10,040 0.1
24/04/2019
93.71
 49,760 93.90 94.49 93.40 94,910 50,000 10.8
23/04/2019
93.90
 23,410 94.88 94.88 93.12 13,300 11,810 0.4
22/04/2019
94.88
 18,000 93.90 94.88 92.34 3,530 2,190 0.3
19/04/2019
93.90
 8,170 90.20 94.88 92.58 100 1,090 -0.2
18/04/2019
90.20
 41,150 96.36 96.44 90.20 110,820 98,510 3.0
17/04/2019
96.36
 12,340 96.13 96.64 95.31 172,390 166,770 1.4
16/04/2019
96.13
 13,250 95.35 96.44 94.18 188,430 179,100 2.3
12/04/2019
95.35
 5,890 96.64 97.03 95.35 100,230 100,350 -0.0
11/04/2019
96.64
 32,940 96.44 97.54 94.18 142,970 142,770 0.0
10/04/2019
96.44
 39,630 95.70 97.22 93.75 31,300 190 7.6
09/04/2019
95.70
 22,770 97.38 97.38 95.70 594,910 584,500 2.6
08/04/2019
97.38
 2,390 96.83 97.58 96.83 135,870 135,790 0.0
05/04/2019
96.83
 13,040 97.54 97.89 96.48 85,480 85,000 0.1
04/04/2019
97.54
 38,740 96.40 97.93 96.09 20,440 20,110 0.1
03/04/2019
96.40
 1,200 96.05 97.07 95.82 50 240 -0.0
02/04/2019
96.05
 21,890 97.50 98.04 96.05 300 9,150 -2.2
01/04/2019
97.50
 23,050 97.50 97.77 96.64 12,000 840 2.8
29/03/2019
97.50
 122,590 97.61 98.36 96.44 104,350 78,420 6.5
28/03/2019
97.61
 8,320 97.93 97.93 96.68 42,940 43,710 -0.2
27/03/2019
97.93
 12,020 97.93 98.00 96.56 70 300 -0.1
26/03/2019
97.93
 41,590 97.15 97.97 96.52 6,150 30,460 -6.0
25/03/2019
97.15
 5,640 98.00 98.00 95.66 200 0 0.1
22/03/2019
98.00
 30,810 97.38 98.00 95.66 10,620 3,160 1.9
21/03/2019
97.38
 17,670 97.42 98.00 95.90 8,230 100 2.0
20/03/2019
97.42
 17,820 96.83 97.61 95.66 1,950 4,420 -0.6
19/03/2019
96.83
 37,320 95.70 97.42 95.70 86,620 80,700 1.5
18/03/2019
95.70
 75,530 99.10 99.10 95.70 18,130 68,960 -12.7
15/03/2019
99.10
 40,550 98.79 99.57 96.76 10,490 37,810 -6.9
14/03/2019
98.79
 26,120 99.57 100.54 98.40 22,960 11,960 2.8
13/03/2019
99.57
 54,140 98.40 100.74 91.72 43,960 4,550 9.9
12/03/2019
98.40
 42,620 95.66 98.63 95.54 15,040 2,370 3.1
11/03/2019
95.66
 20,340 95.66 96.17 94.33 9,750 650 2.2
08/03/2019
95.66
 29,050 94.14 95.66 94.10 78,960 67,490 2.8
07/03/2019
94.14
 25,340 95.23 95.23 93.90 14,400 4,890 2.3
06/03/2019
95.23
 22,910 95.08 95.66 93.71 405,050 405,290 -0.1
05/03/2019
95.08
 10,220 94.49 95.58 93.75 1,250 0 0.3
04/03/2019
94.49
 44,090 94.49 95.86 93.32 7,250 41,160 -8.3
01/03/2019
94.49
 31,250 93.71 96.05 92.27 58,000 55,540 0.6
28/02/2019
93.71
 31,930 96.64 96.64 93.71 22,300 24,850 -0.6
27/02/2019
96.64
 7,770 96.44 96.83 96.05 3,000 2,590 0.1
26/02/2019
96.44
 26,360 96.76 96.83 96.05 26,660 29,110 -0.6
25/02/2019
96.76
 31,140 96.44 96.76 96.05 0 14,750 -3.6
22/02/2019
96.44
 14,040 96.83 97.11 96.44 2,310 2,900 -0.1
21/02/2019
96.83
 24,550 95.27 96.83 95.27 12,680 610 3.0
20/02/2019
95.27
 39,420 94.10 95.27 93.32 24,280 45,430 -5.1

Chính sách bảo mật | Điều khoản sử dụng |