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)
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
27/08/2019
101.15
 58,130 102.39 102.61 101.15 40,210 54,910 -4.0
26/08/2019
102.39
 50,520 103.21 103.36 102.28 74,600 59,280 4.2
23/08/2019
103.21
 35,980 103.36 104.30 103.21 30,420 30,170 0.1
22/08/2019
103.36
 18,250 104.07 104.64 103.36 12,220 12,960 -0.2
21/08/2019
104.07
 8,310 103.55 104.11 102.80 52,070 53,130 -0.3
20/08/2019
103.55
 21,680 103.55 104.30 103.03 20,010 15,450 1.3
19/08/2019
103.55
 5,550 103.36 104.56 103.18 880 3,770 -0.8
16/08/2019
103.36
 78,780 106.73 106.73 103.36 15,580 69,990 -15.2
15/08/2019
106.73
 15,480 103.74 106.73 103.18 0 2,010 -0.6
14/08/2019
103.74
 29,000 103.74 104.41 103.36 21,050 22,400 -0.4
13/08/2019
103.74
 35,660 102.76 105.24 102.84 30,160 7,350 6.4
12/08/2019
102.76
 6,910 103.25 104.67 102.76 480 30 0.1
09/08/2019
103.25
 7,790 104.86 105.61 103.06 1,280 660 0.2
08/08/2019
104.86
 61,830 104.86 104.86 102.65 50,360 44,070 1.7
07/08/2019
104.86
 69,110 104.56 104.86 102.61 60,070 61,090 -0.3
06/08/2019
104.56
 15,520 104.94 105.50 103.63 31,350 30,650 0.2
05/08/2019
104.94
 13,480 104.86 105.57 103.85 29,290 24,380 1.4
02/08/2019
104.86
 33,700 105.42 105.42 104.11 22,910 8,820 3.9
01/08/2019
105.42
 16,600 104.49 105.42 103.66 10,330 770 2.7
31/07/2019
104.49
 46,980 105.24 105.61 104.49 42,170 28,590 3.8
30/07/2019
105.24
 27,200 104.11 105.57 104.30 21,870 9,650 3.4
29/07/2019
104.11
 30,020 104.45 105.61 104.11 9,040 10,940 -0.5
26/07/2019
104.45
 15,060 105.98 106.55 103.81 32,540 32,360 0.1
25/07/2019
105.98
 20,380 103.92 105.98 103.92 17,530 10,680 1.9
24/07/2019
103.92
 55,700 103.85 105.24 103.36 79,750 80,740 -0.3
23/07/2019
103.85
 6,900 103.81 104.86 103.81 4,110 3,880 0.1
22/07/2019
103.81
 28,670 103.77 105.24 103.55 25,230 16,970 2.3
19/07/2019
103.77
 20,120 106.36 106.73 103.77 8,270 17,750 -2.6
18/07/2019
106.36
 45,670 107.11 107.11 105.24 39,000 3,560 10.1
17/07/2019
107.11
 43,080 106.73 107.48 105.80 34,750 34,870 -0.0
16/07/2019
106.73
 7,260 105.61 106.73 105.61 95,960 95,950 0.0
15/07/2019
105.61
 37,440 108.23 108.57 105.61 51,460 58,080 -1.8
12/07/2019
108.23
 20,990 107.11 108.98 107.11 68,050 51,530 4.8
11/07/2019
107.11
 37,210 106.73 107.48 105.65 82,180 66,480 4.5
10/07/2019
106.73
 28,070 105.24 107.45 104.86 379,060 365,650 3.8
09/07/2019
105.24
 65,350 105.24 105.24 103.74 53,820 38,160 4.4
08/07/2019
105.24
 70,050 104.86 105.54 103.77 152,840 127,820 7.0
05/07/2019
104.86
 21,150 104.49 104.86 103.36 13,900 12,200 0.5
04/07/2019
104.49
 31,530 103.36 104.49 102.99 2,130 9,750 -2.1
03/07/2019
103.36
 27,280 103.06 103.74 102.99 63,490 52,210 3.1
02/07/2019
103.06
 9,480 104.07 104.79 103.03 5,310 6,490 -0.3
01/07/2019
104.07
 17,170 102.99 104.49 103.40 12,490 6,810 1.6
28/06/2019
102.99
 22,590 101.87 104.86 101.15 4,510 8,840 -1.2
27/06/2019
101.87
 39,120 105.61 105.61 101.87 25,470 34,470 -2.4
26/06/2019
105.61
 15,730 105.54 106.73 103.36 65,610 63,920 0.5
25/06/2019
105.54
 39,550 105.24 105.54 104.11 114,370 108,240 1.7
24/06/2019
105.24
 16,480 104.11 105.24 104.11 10,830 21,530 -3.0
21/06/2019
104.11
 9,220 102.99 105.20 102.99 27,040 26,690 0.1
20/06/2019
102.99
 76,630 103.18 106.17 100.74 73,830 53,460 5.7
19/06/2019
103.18
 19,130 102.24 103.18 101.57 38,010 25,090 3.5
18/06/2019
102.24
 4,510 102.24 102.24 99.81 51,450 50,000 0.4
17/06/2019
102.24
 37,450 102.24 102.24 99.99 111,200 86,100 6.8
14/06/2019
102.24
 13,550 102.61 102.61 99.96 151,690 146,900 1.3
13/06/2019
102.61
 12,580 102.61 102.80 101.49 6,170 2,530 1.0
12/06/2019
102.61
 77,400 103.36 103.36 99.99 29,920 63,890 -9.2
11/06/2019
103.36
 45,180 105.54 105.54 103.36 11,330 38,320 -7.5
10/06/2019
105.54
 105,770 103.51 105.57 103.36 69,820 86,360 -4.6
07/06/2019
103.51
 40,580 102.61 103.55 100.89 17,310 24,960 -2.1
06/06/2019
102.61
 35,900 102.61 102.99 100.37 66,250 64,570 0.4
05/06/2019
102.61
 28,210 102.24 104.86 100.55 6,070 20,340 -3.9
04/06/2019
102.24
 30,160 101.12 102.24 99.28 20,620 14,810 1.6
03/06/2019
101.12
 98,360 99.99 102.61 96.25 624,090 635,250 -3.0
31/05/2019
99.99
 8,830 98.68 99.99 97.41 6,340 1,280 1.3
30/05/2019
98.68
 21,680 97.48 99.99 95.87 102,250 110,110 -2.1
29/05/2019
97.48
 13,900 97.37 98.49 96.96 101,110 100,470 0.2
28/05/2019
97.37
 28,730 99.24 99.24 97.37 147,440 108,630 10.4
27/05/2019
99.24
 20,920 97.82 99.24 97.37 16,480 6,680 2.6

Chính sách bảo mật | Điều khoản sử dụng |