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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |