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

48.95
-0.60
(-1.21%)
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
(2025-12-29) 		2.74 5.86% 45,764,600 -2,159,300 -104.0
45.61
53.70
48.95
2 tháng
(2025-12-01) 		2.55 5.43% 93,615,700 -1,678,600 -81.1
45.61
53.70
48.95
3 tháng
(2025-10-30) 		5.72 13.04% 108,696,900 38,200 -0.8
43.83
53.70
48.95
6 tháng
(2025-08-01) 		3.56 7.74% 163,104,100 -7,003,979 -328.6
42.20
53.70
48.95
12 tháng
(2025-02-03) 		2 4.21% 323,262,600 -27,582,718 -1,338.1
38.44
53.70
48.95
24 tháng
(2024-02-15) 		0.36 0.73% 532,179,100 -37,199,341 -1,884.9
38.44
57.19
48.95
36 tháng
(2023-02-13) 		-28.21 -36.28% 620,571,500 -49,407,157 -3,032.3
38.44
78.21
48.95
60 tháng
(2021-02-23) 		-22.56 -31.29% 700,037,400 -52,471,437 -3,431.0
38.44
79.91
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2019
97.82
 37,100 97.78 98.83 97.41 12,860 4,370 2.2
23/05/2019
97.78
 14,780 98.76 98.76 97.37 110,110 106,080 1.1
22/05/2019
98.76
 24,670 98.76 98.76 97.63 45,010 30,690 3.8
21/05/2019
98.76
 17,760 98.49 98.87 97.48 83,570 75,590 2.1
20/05/2019
98.49
 30,630 96.25 99.24 94.37 730,660 793,840 -16.5
17/05/2019
96.25
 31,530 91.75 96.62 92.69 26,480 19,330 1.8
16/05/2019
91.75
 20,320 94.75 95.31 91.75 1,200 7,600 -1.6
15/05/2019
94.75
 108,360 94.75 96.47 94.37 100,900 99,480 0.4
14/05/2019
94.75
 15,220 92.88 97.00 91.79 193,650 192,500 0.3
13/05/2019
92.88
 15,300 92.88 94.37 92.88 152,960 154,210 -0.3
10/05/2019
92.88
 23,230 92.13 93.40 91.00 170,000 174,230 -1.1
09/05/2019
92.13
 20,630 90.70 92.46 89.69 347,940 349,840 -0.5
08/05/2019
90.70
 28,490 90.48 91.00 89.88 149,160 148,820 0.1
07/05/2019
90.48
 7,320 90.07 91.00 89.58 166,520 160,140 1.5
06/05/2019
90.07
 20,240 91.27 91.27 89.24 218,800 200,590 4.4
03/05/2019
91.27
 80,940 91.27 91.30 89.77 77,880 3,560 18.1
02/05/2019
91.27
 48,200 89.58 91.38 89.58 342,820 314,660 6.8
26/04/2019
89.58
 27,270 89.51 90.63 88.05 56,070 10,000 11.0
25/04/2019
89.51
 43,550 89.88 89.92 88.57 10,270 10,040 0.1
24/04/2019
89.88
 49,760 90.07 90.63 89.58 94,910 50,000 10.8
23/04/2019
90.07
 23,410 91.00 91.00 89.32 13,300 11,810 0.4
22/04/2019
91.00
 18,000 90.07 91.00 88.57 3,530 2,190 0.3
19/04/2019
90.07
 8,170 86.51 91.00 88.79 100 1,090 -0.2
18/04/2019
86.51
 41,150 92.43 92.50 86.51 110,820 98,510 3.0
17/04/2019
92.43
 12,340 92.20 92.69 91.42 172,390 166,770 1.4
16/04/2019
92.20
 13,250 91.45 92.50 90.33 188,430 179,100 2.3
12/04/2019
91.45
 5,890 92.69 93.06 91.45 100,230 100,350 -0.0

Chính sách bảo mật | Điều khoản sử dụng |