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)
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
01/08/2018
75.63
 33,350 75.81 75.99 75.15 7,920 6,320 0.3
31/07/2018
75.81
 112,500 76.29 76.36 75.26 29,040 53,340 -5.0
30/07/2018
76.29
 41,840 76.36 76.36 75.63 14,770 9,300 1.1
27/07/2018
76.36
 71,130 76.36 76.36 74.92 36,180 12,800 4.8
26/07/2018
76.36
 113,290 76.36 76.36 74.59 36,980 63,760 -5.4
25/07/2018
76.36
 89,120 77.47 77.47 75.66 50,390 58,560 -1.7
24/07/2018
77.47
 106,300 77.65 77.84 75.92 145,650 182,960 -7.7
23/07/2018
77.65
 121,840 73.78 77.65 75.07 69,770 81,530 -2.4
20/07/2018
73.78
 167,500 79.31 79.87 73.78 5,080 39,960 -7.5
19/07/2018
79.31
 68,430 80.38 80.42 79.31 2,270 29,160 -5.8
18/07/2018
80.38
 57,210 80.42 80.42 79.31 14,710 18,320 -0.8
17/07/2018
80.42
 63,080 80.38 80.42 78.98 22,500 28,850 -1.3
16/07/2018
80.38
 74,340 80.42 80.42 78.95 27,590 38,500 -2.3
13/07/2018
80.42
 114,030 80.46 80.83 78.95 36,040 79,080 -9.3
12/07/2018
80.46
 25,860 81.16 81.53 80.42 34,100 26,260 1.7
11/07/2018
81.16
 78,980 81.16 81.42 80.09 157,250 146,030 2.5
10/07/2018
81.16
 81,620 81.42 82.23 80.31 42,190 72,160 -6.6
09/07/2018
81.42
 16,370 81.16 82.27 80.90 4,930 400 1.0
06/07/2018
81.16
 34,770 81.16 81.86 79.68 2,370 16,210 -3.0
05/07/2018
81.16
 25,820 83.37 83.70 81.16 51,490 49,970 0.3
04/07/2018
83.37
 47,480 84.15 84.15 82.63 69,650 73,730 -0.9
03/07/2018
84.15
 52,210 84.85 84.85 83.11 80,990 63,630 4.0
02/07/2018
84.85
 57,880 83.19 84.85 81.42 43,230 2,580 9.2
29/06/2018
83.19
 69,820 80.94 83.19 79.72 95,960 72,060 5.4
28/06/2018
80.94
 45,520 82.15 82.15 80.09 16,080 14,790 0.3
27/06/2018
82.15
 54,630 82.15 82.93 81.71 14,270 21,500 -1.6
26/06/2018
82.15
 32,870 83.11 83.11 81.71 10,520 8,800 0.4

Chính sách bảo mật | Điều khoản sử dụng |