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

44.40
0.65
(1.49%)
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
(2026-02-11) 		-4.95 -10.16% 20,894,500 470,500 18.7
42.45
49.20
44.40
2 tháng
(2026-01-12) 		-3.25 -6.91% 69,894,400 487,600 19.1
42.45
53.70
44.40
3 tháng
(2025-12-15) 		-4.69 -9.68% 95,174,100 -1,830,800 -91.9
42.45
53.70
44.40
6 tháng
(2025-09-15) 		-1.04 -2.33% 168,412,800 -1,991,000 -99.6
42.20
53.70
44.40
12 tháng
(2025-03-18) 		-2.36 -5.11% 335,429,300 -19,072,183 -904.4
38.44
53.70
44.40
24 tháng
(2024-03-25) 		-4.26 -8.87% 529,370,400 -27,621,904 -1,333.3
38.44
57.19
44.40
36 tháng
(2023-03-29) 		-31.77 -42.07% 652,857,900 -48,868,775 -2,969.4
38.44
75.60
44.40
60 tháng
(2021-04-08) 		-24.25 -35.66% 732,101,300 -51,355,537 -3,273.8
38.44
79.91
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
88.25
 49,110 86.54 89.88 86.17 125,610 219,070 -22.3
12/11/2018
86.54
 50,480 83.90 87.65 83.19 70,100 54,480 3.5
09/11/2018
83.90
 32,970 83.90 83.94 82.86 114,110 100,030 3.2
08/11/2018
83.90
 26,180 83.57 84.23 83.01 8,170 4,610 0.8
07/11/2018
83.57
 40,070 82.93 83.57 81.75 47,190 21,060 5.8
06/11/2018
82.93
 26,860 82.82 83.01 81.41 21,590 480 4.7
05/11/2018
82.82
 42,370 82.45 82.82 81.00 29,630 1,950 6.1
02/11/2018
82.45
 81,350 82.45 82.64 81.15 344,300 371,620 -6.0
01/11/2018
82.45
 11,320 82.64 82.64 81.04 202,500 203,700 -0.3
31/10/2018
82.64
 55,160 82.53 82.64 80.26 471,140 458,160 2.9
30/10/2018
82.53
 90,870 82.45 82.79 78.74 51,120 21,550 6.6
29/10/2018
82.45
 67,050 82.15 82.64 82.15 79,620 45,580 7.6
26/10/2018
82.15
 32,970 82.45 82.97 81.41 145,020 141,740 0.7
25/10/2018
82.45
 26,680 82.45 82.45 80.59 114,880 106,990 1.7
24/10/2018
82.45
 54,220 82.79 83.23 81.89 18,780 13,480 1.2
23/10/2018
82.79
 34,600 82.45 83.19 81.71 10,320 8,890 0.3
22/10/2018
82.45
 31,600 81.71 82.64 80.97 18,040 6,210 2.6
19/10/2018
81.71
 24,610 82.45 82.71 80.97 69,110 6,130 13.9
18/10/2018
82.45
 10,210 82.82 83.16 82.15 490 3,600 -0.7
17/10/2018
82.82
 36,550 82.45 82.93 82.12 7,760 780 1.6
16/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2018
82.45
 22,050 82.27 83.27 81.89 14,440 0 3.2
15/10/2018
82.27
 45,960 82.08 82.97 81.16 41,400 0 9.2
12/10/2018
82.08
 40,990 81.90 82.27 80.79 33,160 2,600 6.8
11/10/2018
81.90
 21,230 83.37 83.37 80.57 6,150 4,040 0.5
10/10/2018
83.37
 18,450 82.34 83.37 81.79 4,340 2,010 0.5
09/10/2018
82.34
 27,710 82.34 82.34 81.20 20,230 9,790 2.3
08/10/2018
82.34
 24,950 82.34 82.34 81.12 8,130 5,590 0.6
05/10/2018
82.34
 22,290 83.37 83.37 81.90 1,560 3,280 -0.4
04/10/2018
83.37
 4,940 83.26 83.63 83.00 320 2,000 -0.4
03/10/2018
83.26
 17,230 83.00 83.74 83.00 0 20 -0.0
02/10/2018
83.00
 103,220 81.97 83.00 81.09 520,840 450,740 15.7
01/10/2018
81.97
 20,780 82.08 82.08 81.16 6,950 30 1.5
28/09/2018
82.08
 66,090 81.16 82.08 81.16 397,250 355,860 9.2
27/09/2018
81.16
 34,790 80.75 81.90 80.49 108,070 107,600 0.1
26/09/2018
80.75
 22,560 80.79 80.79 80.05 6,760 4,100 0.6
25/09/2018
80.79
 18,180 80.75 80.79 80.35 0 110 -0.0
24/09/2018
80.75
 26,420 80.79 80.79 80.24 14,550 13,100 0.3
21/09/2018
80.79
 30,810 81.12 81.86 80.16 55,830 57,960 -0.5
20/09/2018
81.12
 9,720 81.16 81.90 80.61 360 4,390 -0.9
19/09/2018
81.16
 19,770 82.27 82.27 81.16 590 11,030 -2.3
18/09/2018
82.27
 24,680 81.93 82.63 81.90 4,910 16,350 -2.5
17/09/2018
81.93
 5,410 82.19 83.00 81.71 0 3,240 -0.7
14/09/2018
82.19
 42,150 81.90 83.00 81.90 45,070 44,530 0.1
13/09/2018
81.90
 7,230 82.19 82.19 81.53 1,700 520 0.3
12/09/2018
82.19
 11,530 82.27 82.27 81.27 8,610 3,040 1.2
11/09/2018
82.27
 19,770 82.27 82.27 81.23 42,460 28,390 3.1
10/09/2018
82.27
 31,480 82.19 82.27 81.20 126,650 100,990 5.7
07/09/2018
82.19
 32,790 82.19 82.23 80.86 21,900 5,730 3.6
06/09/2018
82.19
 41,630 82.23 82.23 80.79 182,880 158,960 5.3
05/09/2018
82.23
 38,610 82.56 82.56 81.56 15,980 13,300 0.6
04/09/2018
82.56
 60,720 83.37 83.37 82.49 33,800 15,980 4.0
31/08/2018
83.37
 47,370 83.37 83.37 82.38 43,210 11,530 7.2
30/08/2018
83.37
 37,240 83.37 83.37 81.97 15,960 15,990 0.0
29/08/2018
83.37
 25,460 81.90 83.37 81.16 4,770 280 1.0
28/08/2018
81.90
 38,360 80.79 82.27 80.68 19,400 400 4.2
27/08/2018
80.79
 67,490 78.58 82.19 78.65 44,640 2,610 9.1
24/08/2018
78.58
 95,550 78.39 78.58 77.47 77,410 31,250 9.8
23/08/2018
78.39
 79,280 78.58 78.58 77.58 61,340 44,600 3.5
22/08/2018
78.58
 42,550 78.58 78.58 77.51 68,120 46,120 4.7
21/08/2018
78.58
 71,180 78.58 78.58 76.95 32,500 34,950 -0.5
20/08/2018
78.58
 34,660 78.58 78.58 77.47 15,360 18,430 -0.6
17/08/2018
78.58
 45,730 78.21 78.58 77.47 37,320 210 7.9
16/08/2018
78.21
 56,860 77.84 78.21 76.47 8,940 3,830 1.1
15/08/2018
77.84
 44,610 77.47 78.17 76.73 19,830 980 4.0
14/08/2018
77.47
 33,560 77.47 77.47 76.55 22,540 1,130 4.5
13/08/2018
77.47
 84,580 77.10 77.47 76.03 55,950 9,570 9.7
10/08/2018
77.10
 79,050 76.73 77.29 75.26 54,530 1,880 11.0
09/08/2018
76.73
 134,190 73.78 76.73 73.41 125,530 74,500 10.6
08/08/2018
73.78
 72,620 73.41 73.78 71.94 37,560 15,460 4.4
07/08/2018
73.41
 77,380 73.41 73.41 71.49 45,550 13,310 6.4
06/08/2018
73.41
 58,550 73.74 73.78 72.75 27,820 8,980 3.7
03/08/2018
73.74
 83,590 75.26 75.63 73.60 81,370 84,980 -0.7
02/08/2018
75.26
 41,290 75.63 75.96 74.89 8,960 12,410 -0.7

Chính sách bảo mật | Điều khoản sử dụng |