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)
15/07/2025
48.05
 2,151,700 48 48.90 47.95 773,700 646,500 6.1
14/07/2025
48
 1,272,000 48.15 48.35 47.65 242,400 312,800 -3.4
11/07/2025
48.15
 2,444,000 48.10 48.25 47.50 923,122 640,400 0
10/07/2025
48.10
 2,150,900 47.70 48.35 47.70 404,400 514,501 0
09/07/2025
47.65
 2,602,200 47 47.75 46.90 506,400 500,000 0
08/07/2025
46.85
 1,639,400 46.45 46.85 46.45 498,600 470,800 1.3
07/07/2025
46.40
 1,320,400 46.50 46.65 46.30 386,200 514,900 -6.0
04/07/2025
46.40
 848,400 46.60 46.60 46.30 215,100 308,200 -4.3
03/07/2025
46.25
 1,535,400 46.40 46.60 46.25 400,300 644,600 -11.3
02/07/2025
46.40
 1,099,500 46.50 46.50 46.10 164,400 448,800 -13.1
01/07/2025
46.55
 904,400 47 47 46.50 7,300 309,600 -14.1
30/06/2025: Cổ tức tiền mặt tỉ lệ: 30%
30/06/2025
47
 1,923,100 47.60 47.75 46.90 42,800 666,500 -29.4
27/06/2025
47.60
 3,001,500 47.60 47.88 47.32 1,108,800 815,300 14.8
26/06/2025
47.51
 1,283,600 47.69 47.79 47.32 418,300 288,800 6.6
25/06/2025
47.32
 1,762,000 46.42 47.51 46.42 407,200 372,800 1.7
24/06/2025
46.71
 710,200 46.57 46.71 46.42 142,900 140,600 0.1
23/06/2025
46.33
 1,049,600 46.28 46.52 46.19 93,500 474,000 -18.7
20/06/2025
46.57
 716,600 46.57 46.66 46.38 309,800 439,300 -6.4
19/06/2025
46.52
 1,024,900 46.75 46.89 46.28 190,800 327,200 -6.7
18/06/2025
46.57
 1,297,100 46.99 47.13 46.57 310,300 744,000 -21.6
17/06/2025
46.99
 1,505,900 46.66 47.79 46.61 670,800 609,500 3.0
16/06/2025
46.61
 976,600 46.09 46.75 46.09 341,100 465,600 -6.1
13/06/2025
46.19
 961,900 46.47 46.47 46.00 270,600 350,800 -3.9
12/06/2025
46.52
 631,300 46.19 46.66 46.19 227,100 272,400 -2.2
11/06/2025
46.09
 347,400 46.00 46.19 45.95 83,000 132,600 -2.4
10/06/2025
45.95
 844,500 46.33 46.33 45.91 307,700 689,200 -18.7
09/06/2025
45.95
 923,500 46.14 46.47 45.95 269,500 650,600 -18.7
06/06/2025
46.14
 754,000 46.57 46.80 46.14 151,800 361,600 -10.3
05/06/2025
46.57
 994,000 47.04 47.22 46.57 349,700 594,500 -12.1
04/06/2025
47.13
 1,483,800 46.66 47.69 46.61 503,000 400,400 5.1
03/06/2025
46.57
 604,500 46.28 46.61 46.28 181,400 155,200 1.3
02/06/2025
46.24
 569,400 45.86 46.42 45.67 138,400 290,500 -7.5
30/05/2025
45.86
 1,703,200 46.33 46.38 45.81 585,400 1,372,000 -38.5
29/05/2025
46.33
 773,000 46.57 46.85 46.33 227,200 408,700 -9.0
28/05/2025
46.52
 597,900 46.66 46.75 46.33 179,700 219,100 -1.9
27/05/2025
46.52
 590,800 46.80 46.80 46.47 136,600 183,300 -2.3
26/05/2025
46.52
 715,800 46.94 46.94 45.81 137,900 328,400 -9.3
23/05/2025
46.52
 396,500 46.71 46.75 46.38 62,200 137,300 -3.7
22/05/2025
46.71
 793,900 46.66 46.75 46.47 158,400 178,600 0
21/05/2025
46.66
 576,400 46.85 46.99 46.57 125,100 143,600 -0.9
20/05/2025
46.85
 583,600 46.57 46.94 46.52 199,100 105,300 4.7
19/05/2025
46.75
 753,400 47.22 47.22 46.66 110,800 102,700 0
16/05/2025
47.51
 699,300 47.32 47.69 47.22 173,300 133,900 0
15/05/2025
47.32
 1,279,400 46.57 47.60 46.57 414,100 204,600 0
14/05/2025
46.57
 1,128,000 46.19 46.71 46.19 345,849 317,890 0
13/05/2025
46.33
 1,005,900 46.66 46.66 46.28 150,500 431,200 0
12/05/2025
46.52
 1,225,700 46.28 46.57 46.09 666,300 441,500 0
09/05/2025
46.09
 939,400 46.75 46.75 45.95 322,400 256,800 0
08/05/2025
45.67
 858,200 45.25 45.86 45.25 314,000 249,200 0
07/05/2025
45.25
 684,400 45.20 45.53 45.15 122,300 162,100 0
06/05/2025
45.01
 789,500 45.58 45.58 44.92 7,400 251,800 0
05/05/2025
45.06
 1,250,000 45.06 45.30 44.35 55,200 581,300 0
29/04/2025
45.25
 4,405,000 47.79 47.79 45.25 1,159,300 2,955,300 -88.2
28/04/2025
48.16
 1,966,300 46.52 48.26 46.33 1,186,700 105,800 54.4
25/04/2025
46.57
 1,951,100 46.28 46.57 46.00 927,500 475,500 22.2
24/04/2025
46.28
 1,696,900 46.09 46.42 45.91 837,500 61,000 38.1
23/04/2025
45.72
 1,164,100 44.97 45.72 44.59 528,300 33,500 23.8
22/04/2025
43.84
 1,204,500 44.21 44.68 42.33 192,102 234,020 -2.0
21/04/2025
44.31
 472,500 44.50 44.78 44.31 7,700 251,100 -11.5
18/04/2025
44.54
 845,000 44.59 45.15 44.40 28,900 401,400 -17.7
17/04/2025
44.21
 1,363,100 44.50 44.68 44.17 166,600 810,500 -30.4
16/04/2025
44.78
 1,343,400 45.34 45.62 44.54 32,004 712,700 -32.7
15/04/2025
45.81
 2,331,300 46.14 46.19 44.97 602,200 865,700 -12.6
14/04/2025
46.57
 2,473,300 46.57 46.80 45.67 1,482,600 710,600 38.1
11/04/2025
46.09
 4,010,000 45.15 46.66 44.35 2,250,600 864,400 66.9
10/04/2025
44.35
 598,500 44.35 44.35 44.31 109,100 341,780 -11.0
09/04/2025
41.49
 3,152,100 39.04 41.96 39.04 1,362,500 1,128,825 10.2
08/04/2025
40.07
 3,263,800 40.78 41.91 39.89 1,294,100 657,000 27.8
04/04/2025
40.78
 3,848,700 40.12 42.19 40.12 357,200 2,051,896 -73.2
03/04/2025
43.13
 3,156,200 45.44 45.44 43.13 62,200 1,202,452 -53.5
02/04/2025
46.38
 630,100 46.47 46.52 46.19 147,700 323,300 -8.7
01/04/2025
46.42
 955,800 46.14 46.66 45.95 35,000 604,800 -28.0
31/03/2025
46.00
 1,125,000 46.33 46.47 46.00 16,700 356,800 -16.7
28/03/2025
46.38
 1,139,000 46.66 46.75 46.28 33,228 591,500 -27.6
27/03/2025
46.61
 988,300 46.61 46.75 46.52 4,300 783,130 -38.6
26/03/2025
46.61
 1,262,300 46.61 47.13 46.47 16,230 778,400 -37.8
25/03/2025
46.61
 1,603,600 47.13 47.22 46.61 0 0 0
24/03/2025
46.94
 1,549,500 47.32 47.41 46.94 11,990 951,900 -47.0
21/03/2025
47.32
 1,204,900 47.79 47.79 47.32 0 0 0
20/03/2025
47.60
 1,384,600 47.88 48.07 47.51 19,300 801,000 -39.6
19/03/2025
47.79
 2,188,100 48.26 48.26 47.79 32,400 1,182,805 -58.7
18/03/2025
48.07
 1,619,800 48.54 48.82 48.07 12,600 966,030 -49.0
17/03/2025
48.54
 738,900 48.92 49.01 48.35 1,250 439,200 -22.6
14/03/2025
48.54
 1,387,600 48.26 49.29 48.16 154,862 338,000 -9.5
13/03/2025
48.07
 1,125,100 48.07 48.45 47.98 72,000 630,500 -28.6
12/03/2025
48.07
 1,576,300 47.98 48.45 47.98 150,400 686,800 -27.5
11/03/2025
48.16
 1,571,800 48.26 48.35 47.88 13,200 551,161 -27.5
10/03/2025
48.35
 1,214,300 48.45 48.63 47.98 21,500 478,200 -23.4
07/03/2025
48.16
 1,424,200 48.82 48.92 48.07 154,200 376,200 -11.4
06/03/2025
48.35
 1,209,600 48.73 48.82 48.26 43,000 316,100 -14.1
05/03/2025
48.73
 480,300 48.92 49.01 48.54 44,000 265,126 -11.5
04/03/2025
48.92
 736,100 48.63 49.01 48.45 166,900 287,400 -6.2
03/03/2025
48.63
 580,400 48.92 48.92 48.45 16,900 324,300 -15.9
28/02/2025
48.45
 928,900 48.92 49.20 48.45 6,100 48,100 -2.2
27/02/2025
49.10
 457,200 49.10 49.20 48.73 13,500 259,300 -12.8
26/02/2025
49.10
 647,800 49.39 49.39 48.92 203,100 331,900 -6.7
25/02/2025
49.29
 484,400 50.33 50.33 49.01 19,300 202,100 -9.6
24/02/2025
49.29
 713,800 48.73 49.29 48.73 36,500 260,175 -11.6
21/02/2025
48.73
 751,900 48.54 49.10 48.35 26,500 247,500 -11.5
20/02/2025
48.35
 580,300 48.45 48.54 48.26 9,500 313,500 -15.6

Chính sách bảo mật | Điều khoản sử dụng |