Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Sài Gòn (sab)

44.40
0.65
(1.49%)
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
(2026-02-11) 		-4.95 -10.16% 20,894,500 470,500 18.7
42.45
49.20
44.40
2 tháng
(2026-01-12) 		-3.25 -6.91% 69,894,400 487,600 19.1
42.45
53.70
44.40
3 tháng
(2025-12-15) 		-4.69 -9.68% 95,174,100 -1,830,800 -91.9
42.45
53.70
44.40
6 tháng
(2025-09-15) 		-1.04 -2.33% 168,412,800 -1,991,000 -99.6
42.20
53.70
44.40
12 tháng
(2025-03-18) 		-2.36 -5.11% 335,429,300 -19,072,183 -904.4
38.44
53.70
44.40
24 tháng
(2024-03-25) 		-4.26 -8.87% 529,370,400 -27,621,904 -1,333.3
38.44
57.19
44.40
36 tháng
(2023-03-29) 		-31.77 -42.07% 652,857,900 -48,868,775 -2,969.4
38.44
75.60
44.40
60 tháng
(2021-04-08) 		-24.25 -35.66% 732,101,300 -51,355,537 -3,273.8
38.44
79.91
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
80.79
 33,360 80.05 81.53 80.05 6,540 950 1.2
24/04/2018
80.05
 46,310 80.24 82.27 79.31 3,550 3,830 -0.1
23/04/2018
80.24
 54,110 81.90 84.11 79.68 1,830 840 0.2
20/04/2018
81.90
 54,550 78.28 82.30 78.28 6,580 19,030 -2.8
19/04/2018
78.28
 77,190 84.11 84.41 78.28 2,560 4,100 -0.3
18/04/2018
84.11
 51,070 84.48 85.22 83.82 1,640 10,200 -2.0
17/04/2018
84.48
 24,610 84.66 85.22 84.11 99,010 89,320 2.2
16/04/2018
84.66
 31,290 84.04 85.00 83.93 79,740 66,170 3.1
13/04/2018
84.04
 73,370 84.85 85.59 83.93 25,050 40 5.7
12/04/2018
84.85
 55,840 84.85 85.22 84.11 7,550 200 1.7
11/04/2018
84.85
 46,760 84.85 86.66 83.78 63,640 75,060 -2.6
10/04/2018
84.85
 87,150 83.00 85.81 82.45 18,700 300 4.2
09/04/2018
83.00
 43,750 83.82 84.48 82.63 11,240 1,620 2.2
06/04/2018
83.82
 32,490 83.82 84.85 83.37 88,960 84,060 1.1
05/04/2018
83.82
 43,680 83.37 86.14 82.27 16,100 1,120 3.4
04/04/2018
83.37
 55,540 84.48 85.22 82.27 2,810 260 0.6
03/04/2018
84.48
 65,850 87.80 88.17 84.48 1,600 15,260 -3.2
02/04/2018
87.80
 88,560 88.76 90.38 87.80 10,000 31,820 -5.2
30/03/2018
88.76
 76,080 88.21 89.27 88.21 15,990 40,150 -5.8
29/03/2018
88.21
 78,840 88.21 89.27 88.17 90,390 50,240 9.6
28/03/2018
88.21
 104,670 90.01 90.38 87.80 15,530 10,680 1.2
27/03/2018
90.01
 83,420 90.09 91.82 88.57 5,230 10,370 -1.3
26/03/2018
90.09
 174,720 86.84 90.38 86.32 47,920 27,680 4.9
23/03/2018
86.84
 162,010 85.22 87.43 83.41 13,740 11,780 0.5
22/03/2018
85.22
 199,230 83.37 86.88 82.27 110,930 5,830 24.4
21/03/2018
83.37
 106,190 83.37 84.11 81.90 70,090 50,510 4.4
20/03/2018
83.37
 89,610 83.00 84.44 80.86 259,130 225,520 7.6
19/03/2018
83.00
 103,660 84.29 86.62 83.00 262,860 327,020 -14.5
16/03/2018
84.29
 442,820 78.95 84.41 77.47 746,470 904,620 -34.5
15/03/2018
78.95
 196,320 79.17 79.17 75.55 72,570 65,270 1.9
14/03/2018
79.17
 215,240 80.05 80.05 76.73 38,240 66,950 -6.1
13/03/2018
80.05
 100,580 81.23 81.53 79.50 16,480 26,860 -2.3
12/03/2018
81.23
 41,840 81.31 81.90 81.16 13,730 12,420 0.3

Chính sách bảo mật | Điều khoản sử dụng |