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)
03/05/2018
83.58
 30,530 81.96 83.65 81.65 380 7,340 -1.5
02/05/2018
81.96
 48,470 81.92 83.08 81.92 18,220 13,210 1.1
27/04/2018
81.92
 89,760 84.23 84.81 81.92 32,060 60,580 -6.1
26/04/2018
84.23
 33,360 83.46 85.00 83.46 6,540 950 1.2
24/04/2018
83.46
 46,310 83.65 85.77 82.69 3,550 3,830 -0.1
23/04/2018
83.65
 54,110 85.39 87.69 83.08 1,830 840 0.2
20/04/2018
85.39
 54,550 81.62 85.81 81.62 6,580 19,030 -2.8
19/04/2018
81.62
 77,190 87.69 88.00 81.62 2,560 4,100 -0.3
18/04/2018
87.69
 51,070 88.08 88.85 87.39 1,640 10,200 -2.0
17/04/2018
88.08
 24,610 88.27 88.85 87.69 99,010 89,320 2.2
16/04/2018
88.27
 31,290 87.62 88.62 87.50 79,740 66,170 3.1
13/04/2018
87.62
 73,370 88.46 89.23 87.50 25,050 40 5.7
12/04/2018
88.46
 55,840 88.46 88.85 87.69 7,550 200 1.7
11/04/2018
88.46
 46,760 88.46 90.35 87.35 63,640 75,060 -2.6
10/04/2018
88.46
 87,150 86.54 89.46 85.96 18,700 300 4.2
09/04/2018
86.54
 43,750 87.39 88.08 86.15 11,240 1,620 2.2
06/04/2018
87.39
 32,490 87.39 88.46 86.92 88,960 84,060 1.1
05/04/2018
87.39
 43,680 86.92 89.81 85.77 16,100 1,120 3.4
04/04/2018
86.92
 55,540 88.08 88.85 85.77 2,810 260 0.6
03/04/2018
88.08
 65,850 91.54 91.92 88.08 1,600 15,260 -3.2
02/04/2018
91.54
 88,560 92.54 94.23 91.54 10,000 31,820 -5.2
30/03/2018
92.54
 76,080 91.96 93.08 91.96 15,990 40,150 -5.8
29/03/2018
91.96
 78,840 91.96 93.08 91.92 90,390 50,240 9.6
28/03/2018
91.96
 104,670 93.85 94.23 91.54 15,530 10,680 1.2
27/03/2018
93.85
 83,420 93.92 95.73 92.35 5,230 10,370 -1.3
26/03/2018
93.92
 174,720 90.54 94.23 90.00 47,920 27,680 4.9
23/03/2018
90.54
 162,010 88.85 91.15 86.96 13,740 11,780 0.5
22/03/2018
88.85
 199,230 86.92 90.58 85.77 110,930 5,830 24.4
21/03/2018
86.92
 106,190 86.92 87.69 85.39 70,090 50,510 4.4
20/03/2018
86.92
 89,610 86.54 88.04 84.31 259,130 225,520 7.6
19/03/2018
86.54
 103,660 87.89 90.31 86.54 262,860 327,020 -14.5
16/03/2018
87.89
 442,820 82.31 88.00 80.77 746,470 904,620 -34.5
15/03/2018
82.31
 196,320 82.54 82.54 78.77 72,570 65,270 1.9
14/03/2018
82.54
 215,240 83.46 83.46 80.00 38,240 66,950 -6.1
13/03/2018
83.46
 100,580 84.69 85.00 82.89 16,480 26,860 -2.3
12/03/2018
84.69
 41,840 84.77 85.39 84.62 13,730 12,420 0.3
09/03/2018
84.77
 49,770 84.65 85.42 84.39 8,810 13,550 -1.0
08/03/2018
84.65
 48,500 85.00 85.39 84.62 15,430 33,240 -3.9
07/03/2018
85.00
 84,500 84.81 86.12 84.62 16,200 61,690 -10.0
06/03/2018
84.81
 259,600 86.92 87.00 84.42 154,430 105,670 10.8
05/03/2018
86.92
 80,570 87.69 88.77 86.92 34,720 35,060 -0.1
02/03/2018
87.69
 89,080 89.23 89.23 87.62 18,150 1,530 3.8
01/03/2018
89.23
 104,990 90.46 90.46 88.42 4,730 1,450 0.8
28/02/2018
90.46
 101,780 92.89 93.08 90.46 240,100 255,810 -3.7
27/02/2018
92.89
 202,240 93.35 94.23 92.04 136,080 133,950 0.5
26/02/2018
93.35
 220,820 92.31 93.85 91.15 58,980 124,880 -15.8
23/02/2018
92.31
 44,180 91.46 93.46 91.08 3,760 8,880 -1.2
22/02/2018
91.46
 121,670 92.69 93.08 91.46 90,840 68,640 5.3
21/02/2018
92.69
 52,050 89.96 94.23 90.00 4,980 5,850 -0.2
13/02/2018
89.96
 20,870 89.62 91.15 89.62 3,480 3,730 -0.1
12/02/2018
89.62
 108,810 86.54 89.62 86.54 930 14,370 -3.1
09/02/2018
86.54
 96,300 86.54 86.54 83.08 39,180 2,930 7.9
08/02/2018
86.54
 67,480 89.54 90.00 86.54 22,370 100 5.1
07/02/2018
89.54
 45,750 89.50 92.69 89.42 22,260 5,740 3.9
06/02/2018
89.50
 134,250 91.89 91.89 85.50 6,870 8,960 -0.5
05/02/2018
91.89
 126,340 95.00 95.00 90.77 9,620 54,520 -10.8
02/02/2018
95.00
 77,900 94.23 95.00 92.73 31,910 38,790 -1.7
01/02/2018
94.23
 138,000 95.00 95.00 93.69 85,920 87,420 -0.4
31/01/2018
95.00
 124,310 94.62 96.92 94.62 57,260 82,420 -6.2
30/01/2018
94.62
 95,220 94.23 94.62 93.65 30,930 33,430 -0.6
29/01/2018
94.23
 164,600 96.96 97.15 94.23 25,370 48,950 -5.8
26/01/2018
96.96
 103,010 99.23 99.27 96.96 31,440 47,950 -4.2
25/01/2018
99.23
 94,990 100.39 100.77 98.85 39,330 1,650 9.8
22/01/2018
100.39
 184,370 98.27 100.77 96.77 89,830 17,460 18.5
19/01/2018
98.27
 200,930 99.15 99.23 98.08 119,970 64,760 14.1
18/01/2018
99.15
 104,920 99.23 99.23 97.42 43,970 31,070 3.3
17/01/2018
99.23
 171,960 99.62 100.19 99.04 73,980 35,750 9.9
16/01/2018
99.62
 152,440 100.19 100.19 99.23 63,640 46,650 4.4
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35%
15/01/2018
100.19
 81,970 98.92 100.39 94.27 9,430 370 2.3
12/01/2018
98.92
 94,390 99.04 99.80 98.28 23,280 9,120 3.7
11/01/2018
99.04
 184,000 98.47 100.18 98.39 61,620 61,240 0.1
10/01/2018
98.47
 82,190 99.04 99.42 98.28 31,030 6,690 6.3
09/01/2018
99.04
 127,130 99.04 100.18 98.66 69,070 40,820 7.4
08/01/2018
99.04
 115,690 100.29 100.29 98.28 27,400 32,140 -1.2
05/01/2018
100.29
 131,870 101.50 101.88 99.83 35,210 21,540 3.6
04/01/2018
101.50
 238,800 100.56 101.96 99.80 84,160 76,440 2.0
03/01/2018
100.56
 231,500 95.74 100.56 95.74 79,890 4,590 19.6
02/01/2018
95.74
 116,190 94.60 96.65 94.83 3,410 35,500 -8.1
29/12/2017
94.60
 170,350 94.56 96.31 94.56 6,930 93,730 -21.7
28/12/2017
94.56
 177,330 95.70 96.38 94.56 31,170 60,090 -7.2
27/12/2017
95.70
 156,790 97.52 98.66 95.70 52,750 55,050 -0.6
26/12/2017
97.52
 174,190 100.40 100.40 97.14 28,390 24,370 1.1
25/12/2017
100.40
 119,540 95.24 100.90 95.62 4,900 6,050 -0.3
22/12/2017
95.24
 226,780 94.56 99.42 95.24 12,460 115,520 -26.2
21/12/2017
94.56
 583,060 101.50 101.50 94.45 15,010 412,440 -100.3
20/12/2017
101.50
 276,270 109.13 109.13 101.50 2,770 135,030 -35.5
19/12/2017
109.13
 362,340 117.33 117.63 109.13 12,540 238,630 -65.7
18/12/2017
117.33
 255,930 117.33 120.63 117.33 102,250 168,710 -20.7
15/12/2017
117.33
 138,480 117.25 117.63 116.49 17,130 67,590 -15.6
14/12/2017
117.25
 131,480 119.15 120.29 117.25 45,370 110,700 -20.4
13/12/2017
119.15
 133,180 118.77 121.81 118.77 34,560 84,790 -16.0
12/12/2017
118.77
 311,160 111.18 118.96 116.87 98,860 225,200 -39.5
11/12/2017
111.18
 142,910 117.25 118.01 111.18 10,210 56,970 -14.0
08/12/2017
117.25
 85,860 121.20 121.24 116.68 4,180 38,540 -10.6
07/12/2017
121.20
 50,120 124.46 126.36 119.53 15,230 17,770 -0.7
06/12/2017
124.46
 65,890 125.22 126.36 119.91 4,310 40,930 -11.9
05/12/2017
125.22
 64,960 126.09 128.26 125.22 3,180 41,190 -12.6
04/12/2017
126.09
 77,450 125.22 129.39 125.22 2,250 60,760 -19.5
01/12/2017
125.22
 41,490 124.84 125.79 123.36 9,540 24,220 -4.8
30/11/2017
124.84
 59,880 128.64 131.67 124.84 23,110 28,540 -1.7

Chính sách bảo mật | Điều khoản sử dụng |