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

48.15
-0.05
(-0.10%)
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
(2026-05-20) 		0.50 1.05% 13,917,800 1,589,706 0
46.95
49.10
48.15
2 tháng
(2026-04-20) 		2.70 5.93% 32,676,900 2,063,407 0
45.05
49.10
48.15
3 tháng
(2026-03-23) 		5.30 12.35% 44,280,200 3,426,029 0
42.90
49.10
48.15
6 tháng
(2025-12-22) 		0.63 1.32% 136,328,500 616,029 -139.6
42.45
53.70
48.15
12 tháng
(2025-06-24) 		3.40 7.59% 296,987,100 -3,441,129 -330.3
42.20
53.70
48.15
24 tháng
(2024-07-01) 		-3.10 -6.03% 498,214,000 -24,238,184 -1,339.5
38.44
53.70
48.15
36 tháng
(2023-07-05) 		-15 -23.73% 692,145,200 -44,167,522 -2,721.3
38.44
70.07
48.15
60 tháng
(2021-07-15) 		-14.29 -22.87% 768,210,100 -47,401,742 -3,151.1
38.44
79.91
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
97.36
 27,180 97.06 97.55 95.71 23,060 13,310 2.5
11/10/2019
97.06
 13,760 96.16 97.18 96.05 9,340 6,690 0.7
10/10/2019
96.16
 16,570 96.16 97.06 96.16 41,160 41,090 0.0
09/10/2019
96.16
 5,760 97.36 97.70 96.05 1,570 2,500 -0.2
08/10/2019
97.36
 4,820 97.93 98.68 97.36 51,420 52,810 -0.4
07/10/2019
97.93
 11,360 97.18 98.68 96.46 10 8,170 -2.1
04/10/2019
97.18
 17,620 98.68 99.59 91.79 1,590 4,910 -0.9
03/10/2019
98.68
 7,300 99.77 100 98.68 50 3,160 -0.8
02/10/2019
99.77
 7,540 98.68 99.81 98.68 2,350 4,000 -0.4
01/10/2019
98.68
 19,770 99.28 99.81 98.68 33,010 38,070 -1.3
30/09/2019
99.28
 8,130 100.38 100.56 99.25 1,150 5,390 -1.1
27/09/2019
100.38
 9,830 99.25 100.94 99.25 22,130 21,920 0.1
26/09/2019
99.25
 12,700 99.06 102.71 99.06 70 11,720 -3.1
25/09/2019
99.06
 28,430 99.06 102.82 99.06 60,130 58,240 0.5
24/09/2019
99.06
 21,610 100.04 101.32 99.06 18,100 16,590 0.4
23/09/2019
100.04
 5,610 100.56 101.21 98.72 3,250 730 0.7
20/09/2019
100.56
 24,960 99.85 100.90 99.81 21,110 13,140 2.1
19/09/2019
99.85
 23,710 99.92 99.92 98.68 11,730 12,600 -0.2
18/09/2019
99.92
 8,270 100.15 100.49 99.66 6,730 1,370 1.4
17/09/2019
100.15
 2,620 99.44 100.19 98.38 2,050 220 0.5
16/09/2019
99.44
 3,990 99.44 100.49 98.12 1,220 1,800 -0.2
13/09/2019
99.44
 22,160 98.38 99.44 98.12 17,520 5,870 3.0
12/09/2019
98.38
 8,240 98.87 98.98 98.31 6,670 1,000 1.5
11/09/2019
98.87
 12,590 99.06 100.15 98.68 11,850 11,280 0.1
10/09/2019
99.06
 7,410 100.19 100.56 98.68 5,300 6,160 -0.2
09/09/2019
100.19
 16,570 100.19 100.90 100.08 11,790 11,800 -0.0
06/09/2019
100.19
 8,150 100.19 100.56 99.66 49,910 50,750 -0.2
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
100.19
 20,760 98.68 100.94 99.25 40,660 38,580 0.6
04/09/2019
98.68
 65,880 102.01 102.80 98.68 39,550 59,040 -5.2
03/09/2019
102.01
 4,730 102.24 102.24 101.53 3,070 1,000 0.6
30/08/2019
102.24
 27,590 102.24 103.29 101.87 48,680 48,960 -0.1
29/08/2019
102.24
 36,440 101.87 102.80 102.05 34,810 32,910 0.5
28/08/2019
101.87
 3,430 101.15 103.25 101.08 3,100 10 0.8

Chính sách bảo mật | Điều khoản sử dụng |