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)
11/04/2019
92.69
 32,940 92.50 93.55 90.33 142,970 142,770 0.0
10/04/2019
92.50
 39,630 91.79 93.25 89.92 31,300 190 7.6
09/04/2019
91.79
 22,770 93.40 93.40 91.79 594,910 584,500 2.6
08/04/2019
93.40
 2,390 92.88 93.59 92.88 135,870 135,790 0.0
05/04/2019
92.88
 13,040 93.55 93.89 92.54 85,480 85,000 0.1
04/04/2019
93.55
 38,740 92.46 93.93 92.17 20,440 20,110 0.1
03/04/2019
92.46
 1,200 92.13 93.10 91.90 50 240 -0.0
02/04/2019
92.13
 21,890 93.51 94.04 92.13 300 9,150 -2.2
01/04/2019
93.51
 23,050 93.51 93.78 92.69 12,000 840 2.8
29/03/2019
93.51
 122,590 93.63 94.34 92.50 104,350 78,420 6.5
28/03/2019
93.63
 8,320 93.93 93.93 92.73 42,940 43,710 -0.2
27/03/2019
93.93
 12,020 93.93 94.00 92.61 70 300 -0.1
26/03/2019
93.93
 41,590 93.18 93.96 92.58 6,150 30,460 -6.0
25/03/2019
93.18
 5,640 94.00 94.00 91.75 200 0 0.1
22/03/2019
94.00
 30,810 93.40 94.00 91.75 10,620 3,160 1.9
21/03/2019
93.40
 17,670 93.44 94.00 91.98 8,230 100 2.0
20/03/2019
93.44
 17,820 92.88 93.63 91.75 1,950 4,420 -0.6
19/03/2019
92.88
 37,320 91.79 93.44 91.79 86,620 80,700 1.5
18/03/2019
91.79
 75,530 95.05 95.05 91.79 18,130 68,960 -12.7
15/03/2019
95.05
 40,550 94.75 95.50 92.80 10,490 37,810 -6.9
14/03/2019
94.75
 26,120 95.50 96.43 94.37 22,960 11,960 2.8
13/03/2019
95.50
 54,140 94.37 96.62 87.97 43,960 4,550 9.9
12/03/2019
94.37
 42,620 91.75 94.60 91.64 15,040 2,370 3.1
11/03/2019
91.75
 20,340 91.75 92.24 90.48 9,750 650 2.2
08/03/2019
91.75
 29,050 90.29 91.75 90.26 78,960 67,490 2.8
07/03/2019
90.29
 25,340 91.34 91.34 90.07 14,400 4,890 2.3
06/03/2019
91.34
 22,910 91.19 91.75 89.88 405,050 405,290 -0.1
05/03/2019
91.19
 10,220 90.63 91.68 89.92 1,250 0 0.3
04/03/2019
90.63
 44,090 90.63 91.94 89.51 7,250 41,160 -8.3
01/03/2019
90.63
 31,250 89.88 92.13 88.50 58,000 55,540 0.6
28/02/2019
89.88
 31,930 92.69 92.69 89.88 22,300 24,850 -0.6
27/02/2019
92.69
 7,770 92.50 92.88 92.13 3,000 2,590 0.1
26/02/2019
92.50
 26,360 92.80 92.88 92.13 26,660 29,110 -0.6
25/02/2019
92.80
 31,140 92.50 92.80 92.13 0 14,750 -3.6
22/02/2019
92.50
 14,040 92.88 93.14 92.50 2,310 2,900 -0.1
21/02/2019
92.88
 24,550 91.38 92.88 91.38 12,680 610 3.0
20/02/2019
91.38
 39,420 90.26 91.38 89.51 24,280 45,430 -5.1
19/02/2019
90.26
 25,550 89.88 90.70 89.13 38,630 26,390 3.0
18/02/2019
89.88
 19,000 89.28 89.88 89.47 1,000 5,080 -1.0
15/02/2019
89.28
 48,220 89.13 89.81 88.79 31,970 39,120 -1.7
14/02/2019
89.13
 123,270 88.42 89.13 88.38 88,600 96,500 -1.9
13/02/2019
88.42
 118,000 89.06 89.09 88.08 163,500 170,380 -1.6
12/02/2019
89.06
 11,200 87.37 89.51 87.45 2,890 3,630 -0.2
11/02/2019
87.37
 42,810 87.26 87.71 86.66 26,900 38,580 -2.7
01/02/2019
87.26
 80,480 87.26 87.93 86.51 629,220 587,500 9.7
31/01/2019
87.26
 21,200 87.26 87.45 86.92 35,600 44,270 -2.0
30/01/2019
87.26
 36,010 87.26 87.93 86.77 68,990 67,220 0.4
29/01/2019
87.26
 18,620 87.26 87.82 86.55 8,100 7,630 0.1
28/01/2019
87.26
 24,370 87.26 87.93 86.51 8,050 8,780 -0.2
25/01/2019
87.26
 26,850 87.26 87.60 86.55 3,740 10,620 -1.6
24/01/2019
87.26
 35,920 87.56 88.01 86.88 21,620 31,970 -2.4
23/01/2019
87.56
 16,500 87.56 87.82 86.92 7,960 10,020 -0.5
22/01/2019
87.56
 14,570 87.82 88.01 87.07 8,060 9,110 -0.2
21/01/2019
87.82
 4,770 87.82 88.83 87.82 51,100 51,620 -0.1
18/01/2019
87.82
 14,340 87.82 88.91 87.78 5,530 10,760 -1.2
17/01/2019
87.82
 41,400 89.51 90.18 87.82 16,250 2,600 3.2
16/01/2019
89.51
 30,300 89.73 90.26 89.13 17,500 6,780 2.6
15/01/2019
89.73
 23,500 89.88 89.88 89.13 19,130 6,680 3.0
14/01/2019
89.88
 45,290 89.88 90.82 89.09 18,530 27,980 -2.3
11/01/2019
89.88
 38,820 89.88 90.07 88.42 3,980 8,000 -1.0
10/01/2019
89.88
 28,560 91.38 91.38 89.62 11,010 23,800 -3.1
09/01/2019
91.38
 25,150 91.38 92.88 89.51 10,850 16,850 -1.5
08/01/2019
91.38
 11,600 91.38 91.38 89.54 2,210 2,720 -0.1
07/01/2019
91.38
 12,270 91.08 92.88 90.26 1,220 2,430 -0.3
04/01/2019
91.08
 8,540 91.94 92.13 88.05 7,310 2,710 1.1
03/01/2019
91.94
 98,800 93.18 95.50 87.33 49,510 31,110 4.4
02/01/2019
93.18
 46,990 100.18 100.18 93.18 28,310 4,760 5.9
28/12/2018
100.18
 46,420 93.93 100.18 92.32 1,140 4,570 -0.9
27/12/2018
93.93
 35,850 93.25 93.96 92.50 570 1,000 -0.1
26/12/2018
93.25
 23,360 92.46 93.25 90.97 3,000 1,450 0.4
25/12/2018
92.46
 40,810 92.46 92.46 90.70 16,880 26,580 -2.3
24/12/2018
92.46
 43,500 92.50 93.21 89.88 24,440 33,800 -2.3
21/12/2018
92.50
 67,740 92.50 92.50 91.12 31,000 47,050 -3.9
20/12/2018
92.50
 89,640 93.63 93.63 92.32 74,950 64,470 2.6
19/12/2018
93.63
 102,270 93.78 93.78 91.98 52,920 62,100 -2.2
18/12/2018
93.78
 45,170 93.78 93.78 92.13 26,330 31,470 -1.3
17/12/2018
93.78
 59,460 93.78 93.78 92.84 19,820 41,430 -5.4
14/12/2018
93.78
 31,370 93.70 94.67 93.29 2,230 17,190 -3.7
13/12/2018
93.70
 30,870 94.75 95.12 93.70 14,930 16,920 -0.5
12/12/2018
94.75
 49,700 94.75 95.50 93.48 11,360 27,810 -4.2
11/12/2018
94.75
 28,960 92.88 94.75 92.28 6,470 13,090 -1.6
10/12/2018
92.88
 44,570 92.61 93.21 91.00 10,020 36,150 -6.4
07/12/2018
92.61
 30,960 92.50 93.96 91.42 100,360 118,050 -4.4
06/12/2018
92.50
 15,460 91.94 92.76 90.63 3,560 4,160 -0.1
05/12/2018
91.94
 24,420 92.88 93.55 91.94 10,490 6,010 1.1
04/12/2018
92.88
 32,320 94.00 94.37 92.88 38,670 42,050 -0.8
03/12/2018
94.00
 19,310 93.63 95.50 92.88 5,430 3,990 0.4
30/11/2018
93.63
 55,080 93.63 94.00 92.32 42,370 77,410 -8.7
29/11/2018
93.63
 114,710 93.63 95.87 93.44 40,830 107,020 -16.6
28/11/2018
93.63
 63,680 90.63 93.63 89.99 10 19,380 -4.8
27/11/2018
90.63
 31,970 89.17 91.00 88.42 105,880 117,330 -2.8
26/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2018
89.17
 21,380 89.69 89.88 89.13 104,980 107,100 -0.5
23/11/2018
89.69
 14,130 89.88 90.25 88.58 40 4,510 -1.1
22/11/2018
89.88
 12,800 89.88 90.25 88.77 2,750 3,950 -0.3
21/11/2018
89.88
 61,600 90.44 90.44 88.39 65,760 67,930 -0.5
20/11/2018
90.44
 28,270 91.18 91.18 89.17 7,570 9,490 -0.5
19/11/2018
91.18
 23,290 90.99 92.29 89.88 57,930 53,930 1.0
16/11/2018
90.99
 42,550 90.99 91.70 89.88 71,930 59,030 3.2
15/11/2018
90.99
 46,990 90.25 92.44 89.14 244,230 241,720 0.6
14/11/2018
90.25
 77,240 88.25 91.55 88.25 84,050 68,600 3.7

Chính sách bảo mật | Điều khoản sử dụng |