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

49.80
-1.10
(-2.16%)
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
(2025-11-04) 		5.65 12.22% 26,007,100 1,595,700 73.6
46
52.40
50.90
2 tháng
(2025-10-06) 		5.75 12.46% 39,247,000 2,514,600 115.6
44
52.40
50.90
3 tháng
(2025-09-05) 		4.60 9.73% 56,935,200 -617,700 -29.1
44
52.40
50.90
6 tháng
(2025-06-09) 		5.95 12.94% 142,072,100 -7,133,058 -342.8
44
52.40
50.90
12 tháng
(2024-12-09) 		-0.31 -0.59% 259,253,000 -25,078,030 -1,210.7
40.07
52.77
50.90
24 tháng
(2023-12-15) 		-1.95 -3.61% 477,747,700 -39,991,951 -2,068.7
40.07
59.63
50.90
36 tháng
(2022-12-20) 		-21.19 -28.99% 544,120,100 -47,400,440 -2,898.9
40.07
83.31
50.90
60 tháng
(2020-12-30) 		-28.94 -35.80% 625,638,440 -50,721,237 -3,352.5
40.07
83.71
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
94.10
 25,550 93.71 94.57 92.93 38,630 26,390 3.0
18/02/2019
93.71
 19,000 93.09 93.71 93.28 1,000 5,080 -1.0
15/02/2019
93.09
 48,220 92.93 93.63 92.58 31,970 39,120 -1.7
14/02/2019
92.93
 123,270 92.19 92.93 92.15 88,600 96,500 -1.9
13/02/2019
92.19
 118,000 92.85 92.89 91.84 163,500 170,380 -1.6
12/02/2019
92.85
 11,200 91.09 93.32 91.17 2,890 3,630 -0.2
11/02/2019
91.09
 42,810 90.98 91.45 90.35 26,900 38,580 -2.7
01/02/2019
90.98
 80,480 90.98 91.68 90.20 629,220 587,500 9.7
31/01/2019
90.98
 21,200 90.98 91.17 90.63 35,600 44,270 -2.0
30/01/2019
90.98
 36,010 90.98 91.68 90.47 68,990 67,220 0.4
29/01/2019
90.98
 18,620 90.98 91.56 90.23 8,100 7,630 0.1
28/01/2019
90.98
 24,370 90.98 91.68 90.20 8,050 8,780 -0.2
25/01/2019
90.98
 26,850 90.98 91.33 90.23 3,740 10,620 -1.6
24/01/2019
90.98
 35,920 91.29 91.76 90.59 21,620 31,970 -2.4
23/01/2019
91.29
 16,500 91.29 91.56 90.63 7,960 10,020 -0.5
22/01/2019
91.29
 14,570 91.56 91.76 90.78 8,060 9,110 -0.2
21/01/2019
91.56
 4,770 91.56 92.62 91.56 51,100 51,620 -0.1
18/01/2019
91.56
 14,340 91.56 92.69 91.52 5,530 10,760 -1.2
17/01/2019
91.56
 41,400 93.32 94.02 91.56 16,250 2,600 3.2
16/01/2019
93.32
 30,300 93.55 94.10 92.93 17,500 6,780 2.6
15/01/2019
93.55
 23,500 93.71 93.71 92.93 19,130 6,680 3.0
14/01/2019
93.71
 45,290 93.71 94.69 92.89 18,530 27,980 -2.3
11/01/2019
93.71
 38,820 93.71 93.90 92.19 3,980 8,000 -1.0
10/01/2019
93.71
 28,560 95.27 95.27 93.44 11,010 23,800 -3.1
09/01/2019
95.27
 25,150 95.27 96.83 93.32 10,850 16,850 -1.5
08/01/2019
95.27
 11,600 95.27 95.27 93.36 2,210 2,720 -0.1
07/01/2019
95.27
 12,270 94.96 96.83 94.10 1,220 2,430 -0.3
04/01/2019
94.96
 8,540 95.86 96.05 91.80 7,310 2,710 1.1
03/01/2019
95.86
 98,800 97.15 99.57 91.05 49,510 31,110 4.4
02/01/2019
97.15
 46,990 104.45 104.45 97.15 28,310 4,760 5.9
28/12/2018
104.45
 46,420 97.93 104.45 96.25 1,140 4,570 -0.9
27/12/2018
97.93
 35,850 97.22 97.97 96.44 570 1,000 -0.1
26/12/2018
97.22
 23,360 96.40 97.22 94.84 3,000 1,450 0.4
25/12/2018
96.40
 40,810 96.40 96.40 94.57 16,880 26,580 -2.3
24/12/2018
96.40
 43,500 96.44 97.18 93.71 24,440 33,800 -2.3
21/12/2018
96.44
 67,740 96.44 96.44 95.00 31,000 47,050 -3.9
20/12/2018
96.44
 89,640 97.61 97.61 96.25 74,950 64,470 2.6
19/12/2018
97.61
 102,270 97.77 97.77 95.90 52,920 62,100 -2.2
18/12/2018
97.77
 45,170 97.77 97.77 96.05 26,330 31,470 -1.3
17/12/2018
97.77
 59,460 97.77 97.77 96.79 19,820 41,430 -5.4
14/12/2018
97.77
 31,370 97.69 98.71 97.26 2,230 17,190 -3.7
13/12/2018
97.69
 30,870 98.79 99.18 97.69 14,930 16,920 -0.5
12/12/2018
98.79
 49,700 98.79 99.57 97.46 11,360 27,810 -4.2
11/12/2018
98.79
 28,960 96.83 98.79 96.21 6,470 13,090 -1.6
10/12/2018
96.83
 44,570 96.56 97.18 94.88 10,020 36,150 -6.4
07/12/2018
96.56
 30,960 96.44 97.97 95.31 100,360 118,050 -4.4
06/12/2018
96.44
 15,460 95.86 96.72 94.49 3,560 4,160 -0.1
05/12/2018
95.86
 24,420 96.83 97.54 95.86 10,490 6,010 1.1
04/12/2018
96.83
 32,320 98.00 98.40 96.83 38,670 42,050 -0.8
03/12/2018
98.00
 19,310 97.61 99.57 96.83 5,430 3,990 0.4
30/11/2018
97.61
 55,080 97.61 98.00 96.25 42,370 77,410 -8.7
29/11/2018
97.61
 114,710 97.61 99.96 97.42 40,830 107,020 -16.6
28/11/2018
97.61
 63,680 94.49 97.61 93.83 10 19,380 -4.8
27/11/2018
94.49
 31,970 92.97 94.88 92.19 105,880 117,330 -2.8
26/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2018
92.97
 21,380 93.51 93.71 92.93 104,980 107,100 -0.5
23/11/2018
93.51
 14,130 93.71 94.10 92.35 40 4,510 -1.1
22/11/2018
93.71
 12,800 93.71 94.10 92.55 2,750 3,950 -0.3
21/11/2018
93.71
 61,600 94.29 94.29 92.16 65,760 67,930 -0.5
20/11/2018
94.29
 28,270 95.06 95.06 92.97 7,570 9,490 -0.5
19/11/2018
95.06
 23,290 94.87 96.23 93.71 57,930 53,930 1.0
16/11/2018
94.87
 42,550 94.87 95.61 93.71 71,930 59,030 3.2
15/11/2018
94.87
 46,990 94.10 96.38 92.93 244,230 241,720 0.6
14/11/2018
94.10
 77,240 92.00 95.45 92.00 84,050 68,600 3.7
13/11/2018
92.00
 49,110 90.22 93.71 89.84 125,610 219,070 -22.3
12/11/2018
90.22
 50,480 87.47 91.39 86.74 70,100 54,480 3.5
09/11/2018
87.47
 32,970 87.47 87.51 86.39 114,110 100,030 3.2
08/11/2018
87.47
 26,180 87.13 87.82 86.54 8,170 4,610 0.8
07/11/2018
87.13
 40,070 86.47 87.13 85.23 47,190 21,060 5.8
06/11/2018
86.47
 26,860 86.35 86.54 84.88 21,590 480 4.7
05/11/2018
86.35
 42,370 85.96 86.35 84.45 29,630 1,950 6.1
02/11/2018
85.96
 81,350 85.96 86.16 84.61 344,300 371,620 -6.0
01/11/2018
85.96
 11,320 86.16 86.16 84.49 202,500 203,700 -0.3
31/10/2018
86.16
 55,160 86.04 86.16 83.68 471,140 458,160 2.9
30/10/2018
86.04
 90,870 85.96 86.31 82.09 51,120 21,550 6.6
29/10/2018
85.96
 67,050 85.65 86.16 85.65 79,620 45,580 7.6
26/10/2018
85.65
 32,970 85.96 86.51 84.88 145,020 141,740 0.7
25/10/2018
85.96
 26,680 85.96 85.96 84.03 114,880 106,990 1.7
24/10/2018
85.96
 54,220 86.31 86.78 85.38 18,780 13,480 1.2
23/10/2018
86.31
 34,600 85.96 86.74 85.19 10,320 8,890 0.3
22/10/2018
85.96
 31,600 85.19 86.16 84.41 18,040 6,210 2.6
19/10/2018
85.19
 24,610 85.96 86.23 84.41 69,110 6,130 13.9
18/10/2018
85.96
 10,210 86.35 86.70 85.65 490 3,600 -0.7
17/10/2018
86.35
 36,550 85.96 86.47 85.62 7,760 780 1.6
16/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2018
85.96
 22,050 85.77 86.82 85.38 14,440 0 3.2
15/10/2018
85.77
 45,960 85.58 86.50 84.62 41,400 0 9.2
12/10/2018
85.58
 40,990 85.39 85.77 84.23 33,160 2,600 6.8
11/10/2018
85.39
 21,230 86.92 86.92 84.00 6,150 4,040 0.5
10/10/2018
86.92
 18,450 85.85 86.92 85.27 4,340 2,010 0.5
09/10/2018
85.85
 27,710 85.85 85.85 84.65 20,230 9,790 2.3
08/10/2018
85.85
 24,950 85.85 85.85 84.58 8,130 5,590 0.6
05/10/2018
85.85
 22,290 86.92 86.92 85.39 1,560 3,280 -0.4
04/10/2018
86.92
 4,940 86.81 87.19 86.54 320 2,000 -0.4
03/10/2018
86.81
 17,230 86.54 87.31 86.54 0 20 -0.0
02/10/2018
86.54
 103,220 85.46 86.54 84.54 520,840 450,740 15.7
01/10/2018
85.46
 20,780 85.58 85.58 84.62 6,950 30 1.5
28/09/2018
85.58
 66,090 84.62 85.58 84.62 397,250 355,860 9.2
27/09/2018
84.62
 34,790 84.19 85.39 83.92 108,070 107,600 0.1
26/09/2018
84.19
 22,560 84.23 84.23 83.46 6,760 4,100 0.6
25/09/2018
84.23
 18,180 84.19 84.23 83.77 0 110 -0.0
24/09/2018
84.19
 26,420 84.23 84.23 83.65 14,550 13,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |