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)
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
25/06/2018
83.11
 30,380 83.37 83.70 82.41 4,110 9,100 -1.1
22/06/2018
83.37
 32,580 83.37 83.74 82.08 52,690 50,130 0.6
21/06/2018
83.37
 53,980 84.07 84.07 81.90 27,020 33,080 -1.4
20/06/2018
84.07
 91,770 83.00 84.07 79.68 323,290 348,360 -5.5
19/06/2018
83.00
 112,000 85.59 86.47 79.65 23,650 22,390 0.3
18/06/2018
85.59
 29,860 86.54 87.43 85.22 900 16,680 -3.7
15/06/2018
86.54
 64,480 85.99 86.62 84.22 58,250 86,140 -6.4
14/06/2018
85.99
 45,510 86.73 87.80 85.99 4,330 19,150 -3.5
13/06/2018
86.73
 25,070 88.17 88.17 86.32 2,410 7,010 -1.1
12/06/2018
88.17
 38,540 89.64 89.64 87.06 8,040 9,310 -0.3
11/06/2018
89.64
 56,660 90.38 91.41 89.35 51,070 60,830 -2.4
08/06/2018
90.38
 45,080 91.49 91.86 89.64 6,260 7,380 -0.3
07/06/2018
91.49
 35,980 91.12 92.23 89.64 6,520 7,310 -0.2
06/06/2018
91.12
 31,750 91.34 92.15 90.01 110 20,010 -4.9
05/06/2018
91.34
 52,080 89.13 92.23 88.17 5,590 9,170 -0.9
04/06/2018
89.13
 50,940 90.38 90.38 88.17 21,490 11,240 2.5
01/06/2018
90.38
 77,480 88.54 90.38 87.14 49,830 15,790 8.2
31/05/2018
88.54
 210,920 84.48 90.38 82.63 193,380 147,160 11.0
30/05/2018
84.48
 104,040 84.48 84.85 81.64 64,130 15,720 11.0
29/05/2018
84.48
 99,830 85.59 86.40 81.90 12,930 27,100 -3.2
28/05/2018
85.59
 51,610 86.32 87.69 84.11 124,750 111,910 3.0
25/05/2018
86.32
 71,290 89.57 90.31 86.32 36,170 9,090 6.5
24/05/2018
89.57
 103,370 89.64 90.38 85.95 37,850 280 9.0
23/05/2018
89.64
 137,620 91.45 92.26 88.98 54,190 49,090 1.2
22/05/2018
91.45
 79,840 92.59 92.59 90.38 19,600 25,460 -1.5
21/05/2018
92.59
 122,730 93.11 94.11 91.30 27,600 26,310 0.3
18/05/2018
93.11
 76,970 89.09 93.11 89.16 12,450 620 2.9
17/05/2018
89.09
 97,390 92.96 92.96 89.09 12,370 24,790 -3.1
16/05/2018
92.96
 48,810 92.23 92.96 90.01 299,770 286,210 3.4
15/05/2018
92.23
 122,170 90.75 95.18 89.27 37,700 11,650 6.5
14/05/2018
90.75
 96,830 87.06 90.75 84.88 8,210 12,810 -1.1
11/05/2018
87.06
 53,000 86.32 87.06 84.18 456,580 452,140 1.0
10/05/2018
86.32
 66,110 86.32 87.61 81.16 1,080 1,060 0.0
09/05/2018
86.32
 74,870 86.66 88.21 85.33 14,510 11,990 0.6
08/05/2018
86.66
 60,600 86.43 89.24 84.85 180,040 167,370 3.0
07/05/2018
86.43
 65,630 80.79 86.43 81.12 33,100 57,870 -5.5
04/05/2018
80.79
 19,780 80.16 80.79 79.68 9,860 4,000 1.3
03/05/2018
80.16
 30,530 78.61 80.24 78.32 380 7,340 -1.5
02/05/2018
78.61
 48,470 78.58 79.68 78.58 18,220 13,210 1.1
27/04/2018
78.58
 89,760 80.79 81.34 78.58 32,060 60,580 -6.1

Chính sách bảo mật | Điều khoản sử dụng |