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

47.35
-0.15
(-0.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |