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)
21/09/2018
84.23
 30,810 84.58 85.35 83.58 55,830 57,960 -0.5
20/09/2018
84.58
 9,720 84.62 85.39 84.04 360 4,390 -0.9
19/09/2018
84.62
 19,770 85.77 85.77 84.62 590 11,030 -2.3
18/09/2018
85.77
 24,680 85.42 86.15 85.39 4,910 16,350 -2.5
17/09/2018
85.42
 5,410 85.69 86.54 85.19 0 3,240 -0.7
14/09/2018
85.69
 42,150 85.39 86.54 85.39 45,070 44,530 0.1
13/09/2018
85.39
 7,230 85.69 85.69 85.00 1,700 520 0.3
12/09/2018
85.69
 11,530 85.77 85.77 84.73 8,610 3,040 1.2
11/09/2018
85.77
 19,770 85.77 85.77 84.69 42,460 28,390 3.1
10/09/2018
85.77
 31,480 85.69 85.77 84.65 126,650 100,990 5.7
07/09/2018
85.69
 32,790 85.69 85.73 84.31 21,900 5,730 3.6
06/09/2018
85.69
 41,630 85.73 85.73 84.23 182,880 158,960 5.3
05/09/2018
85.73
 38,610 86.08 86.08 85.04 15,980 13,300 0.6
04/09/2018
86.08
 60,720 86.92 86.92 86.00 33,800 15,980 4.0
31/08/2018
86.92
 47,370 86.92 86.92 85.89 43,210 11,530 7.2
30/08/2018
86.92
 37,240 86.92 86.92 85.46 15,960 15,990 0.0
29/08/2018
86.92
 25,460 85.39 86.92 84.62 4,770 280 1.0
28/08/2018
85.39
 38,360 84.23 85.77 84.12 19,400 400 4.2
27/08/2018
84.23
 67,490 81.92 85.69 82.00 44,640 2,610 9.1
24/08/2018
81.92
 95,550 81.73 81.92 80.77 77,410 31,250 9.8
23/08/2018
81.73
 79,280 81.92 81.92 80.89 61,340 44,600 3.5
22/08/2018
81.92
 42,550 81.92 81.92 80.81 68,120 46,120 4.7
21/08/2018
81.92
 71,180 81.92 81.92 80.23 32,500 34,950 -0.5
20/08/2018
81.92
 34,660 81.92 81.92 80.77 15,360 18,430 -0.6
17/08/2018
81.92
 45,730 81.54 81.92 80.77 37,320 210 7.9
16/08/2018
81.54
 56,860 81.15 81.54 79.73 8,940 3,830 1.1
15/08/2018
81.15
 44,610 80.77 81.50 80.00 19,830 980 4.0
14/08/2018
80.77
 33,560 80.77 80.77 79.81 22,540 1,130 4.5
13/08/2018
80.77
 84,580 80.39 80.77 79.27 55,950 9,570 9.7
10/08/2018
80.39
 79,050 80.00 80.58 78.46 54,530 1,880 11.0
09/08/2018
80.00
 134,190 76.92 80.00 76.54 125,530 74,500 10.6
08/08/2018
76.92
 72,620 76.54 76.92 75.00 37,560 15,460 4.4
07/08/2018
76.54
 77,380 76.54 76.54 74.54 45,550 13,310 6.4
06/08/2018
76.54
 58,550 76.89 76.92 75.85 27,820 8,980 3.7
03/08/2018
76.89
 83,590 78.46 78.85 76.73 81,370 84,980 -0.7
02/08/2018
78.46
 41,290 78.85 79.19 78.08 8,960 12,410 -0.7
01/08/2018
78.85
 33,350 79.04 79.23 78.35 7,920 6,320 0.3
31/07/2018
79.04
 112,500 79.54 79.62 78.46 29,040 53,340 -5.0
30/07/2018
79.54
 41,840 79.62 79.62 78.85 14,770 9,300 1.1
27/07/2018
79.62
 71,130 79.62 79.62 78.12 36,180 12,800 4.8
26/07/2018
79.62
 113,290 79.62 79.62 77.77 36,980 63,760 -5.4
25/07/2018
79.62
 89,120 80.77 80.77 78.89 50,390 58,560 -1.7
24/07/2018
80.77
 106,300 80.96 81.15 79.15 145,650 182,960 -7.7
23/07/2018
80.96
 121,840 76.92 80.96 78.27 69,770 81,530 -2.4
20/07/2018
76.92
 167,500 82.69 83.27 76.92 5,080 39,960 -7.5
19/07/2018
82.69
 68,430 83.81 83.85 82.69 2,270 29,160 -5.8
18/07/2018
83.81
 57,210 83.85 83.85 82.69 14,710 18,320 -0.8
17/07/2018
83.85
 63,080 83.81 83.85 82.35 22,500 28,850 -1.3
16/07/2018
83.81
 74,340 83.85 83.85 82.31 27,590 38,500 -2.3
13/07/2018
83.85
 114,030 83.89 84.27 82.31 36,040 79,080 -9.3
12/07/2018
83.89
 25,860 84.62 85.00 83.85 34,100 26,260 1.7
11/07/2018
84.62
 78,980 84.62 84.89 83.50 157,250 146,030 2.5
10/07/2018
84.62
 81,620 84.89 85.73 83.73 42,190 72,160 -6.6
09/07/2018
84.89
 16,370 84.62 85.77 84.35 4,930 400 1.0
06/07/2018
84.62
 34,770 84.62 85.35 83.08 2,370 16,210 -3.0
05/07/2018
84.62
 25,820 86.92 87.27 84.62 51,490 49,970 0.3
04/07/2018
86.92
 47,480 87.73 87.73 86.15 69,650 73,730 -0.9
03/07/2018
87.73
 52,210 88.46 88.46 86.65 80,990 63,630 4.0
02/07/2018
88.46
 57,880 86.73 88.46 84.89 43,230 2,580 9.2
29/06/2018
86.73
 69,820 84.39 86.73 83.12 95,960 72,060 5.4
28/06/2018
84.39
 45,520 85.65 85.65 83.50 16,080 14,790 0.3
27/06/2018
85.65
 54,630 85.65 86.46 85.19 14,270 21,500 -1.6
26/06/2018
85.65
 32,870 86.65 86.65 85.19 10,520 8,800 0.4
25/06/2018
86.65
 30,380 86.92 87.27 85.92 4,110 9,100 -1.1
22/06/2018
86.92
 32,580 86.92 87.31 85.58 52,690 50,130 0.6
21/06/2018
86.92
 53,980 87.65 87.65 85.39 27,020 33,080 -1.4
20/06/2018
87.65
 91,770 86.54 87.65 83.08 323,290 348,360 -5.5
19/06/2018
86.54
 112,000 89.23 90.15 83.04 23,650 22,390 0.3
18/06/2018
89.23
 29,860 90.23 91.15 88.85 900 16,680 -3.7
15/06/2018
90.23
 64,480 89.65 90.31 87.81 58,250 86,140 -6.4
14/06/2018
89.65
 45,510 90.42 91.54 89.65 4,330 19,150 -3.5
13/06/2018
90.42
 25,070 91.92 91.92 90.00 2,410 7,010 -1.1
12/06/2018
91.92
 38,540 93.46 93.46 90.77 8,040 9,310 -0.3
11/06/2018
93.46
 56,660 94.23 95.31 93.15 51,070 60,830 -2.4
08/06/2018
94.23
 45,080 95.39 95.77 93.46 6,260 7,380 -0.3
07/06/2018
95.39
 35,980 95.00 96.15 93.46 6,520 7,310 -0.2
06/06/2018
95.00
 31,750 95.23 96.08 93.85 110 20,010 -4.9
05/06/2018
95.23
 52,080 92.92 96.15 91.92 5,590 9,170 -0.9
04/06/2018
92.92
 50,940 94.23 94.23 91.92 21,490 11,240 2.5
01/06/2018
94.23
 77,480 92.31 94.23 90.85 49,830 15,790 8.2
31/05/2018
92.31
 210,920 88.08 94.23 86.15 193,380 147,160 11.0
30/05/2018
88.08
 104,040 88.08 88.46 85.12 64,130 15,720 11.0
29/05/2018
88.08
 99,830 89.23 90.08 85.39 12,930 27,100 -3.2
28/05/2018
89.23
 51,610 90.00 91.42 87.69 124,750 111,910 3.0
25/05/2018
90.00
 71,290 93.39 94.15 90.00 36,170 9,090 6.5
24/05/2018
93.39
 103,370 93.46 94.23 89.62 37,850 280 9.0
23/05/2018
93.46
 137,620 95.35 96.19 92.77 54,190 49,090 1.2
22/05/2018
95.35
 79,840 96.54 96.54 94.23 19,600 25,460 -1.5
21/05/2018
96.54
 122,730 97.08 98.12 95.19 27,600 26,310 0.3
18/05/2018
97.08
 76,970 92.89 97.08 92.96 12,450 620 2.9
17/05/2018
92.89
 97,390 96.92 96.92 92.89 12,370 24,790 -3.1
16/05/2018
96.92
 48,810 96.15 96.92 93.85 299,770 286,210 3.4
15/05/2018
96.15
 122,170 94.62 99.23 93.08 37,700 11,650 6.5
14/05/2018
94.62
 96,830 90.77 94.62 88.50 8,210 12,810 -1.1
11/05/2018
90.77
 53,000 90.00 90.77 87.77 456,580 452,140 1.0
10/05/2018
90.00
 66,110 90.00 91.35 84.62 1,080 1,060 0.0
09/05/2018
90.00
 74,870 90.35 91.96 88.96 14,510 11,990 0.6
08/05/2018
90.35
 60,600 90.12 93.04 88.46 180,040 167,370 3.0
07/05/2018
90.12
 65,630 84.23 90.12 84.58 33,100 57,870 -5.5
04/05/2018
84.23
 19,780 83.58 84.23 83.08 9,860 4,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |