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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |