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)
09/03/2018
81.31
 49,770 81.20 81.93 80.94 8,810 13,550 -1.0
08/03/2018
81.20
 48,500 81.53 81.90 81.16 15,430 33,240 -3.9
07/03/2018
81.53
 84,500 81.34 82.60 81.16 16,200 61,690 -10.0
06/03/2018
81.34
 259,600 83.37 83.45 80.97 154,430 105,670 10.8
05/03/2018
83.37
 80,570 84.11 85.14 83.37 34,720 35,060 -0.1
02/03/2018
84.11
 89,080 85.59 85.59 84.04 18,150 1,530 3.8
01/03/2018
85.59
 104,990 86.77 86.77 84.81 4,730 1,450 0.8
28/02/2018
86.77
 101,780 89.09 89.27 86.77 240,100 255,810 -3.7
27/02/2018
89.09
 202,240 89.53 90.38 88.28 136,080 133,950 0.5
26/02/2018
89.53
 220,820 88.54 90.01 87.43 58,980 124,880 -15.8
23/02/2018
88.54
 44,180 87.73 89.64 87.36 3,760 8,880 -1.2
22/02/2018
87.73
 121,670 88.91 89.27 87.73 90,840 68,640 5.3
21/02/2018
88.91
 52,050 86.29 90.38 86.32 4,980 5,850 -0.2
13/02/2018
86.29
 20,870 85.95 87.43 85.95 3,480 3,730 -0.1
12/02/2018
85.95
 108,810 83.00 85.95 83.00 930 14,370 -3.1
09/02/2018
83.00
 96,300 83.00 83.00 79.68 39,180 2,930 7.9
08/02/2018
83.00
 67,480 85.88 86.32 83.00 22,370 100 5.1
07/02/2018
85.88
 45,750 85.84 88.91 85.77 22,260 5,740 3.9
06/02/2018
85.84
 134,250 88.13 88.13 82.01 6,870 8,960 -0.5
05/02/2018
88.13
 126,340 91.12 91.12 87.06 9,620 54,520 -10.8
02/02/2018
91.12
 77,900 90.38 91.12 88.94 31,910 38,790 -1.7
01/02/2018
90.38
 138,000 91.12 91.12 89.87 85,920 87,420 -0.4
31/01/2018
91.12
 124,310 90.75 92.96 90.75 57,260 82,420 -6.2
30/01/2018
90.75
 95,220 90.38 90.75 89.83 30,930 33,430 -0.6
29/01/2018
90.38
 164,600 93.00 93.19 90.38 25,370 48,950 -5.8
26/01/2018
93.00
 103,010 95.18 95.21 93.00 31,440 47,950 -4.2
25/01/2018
95.18
 94,990 96.28 96.65 94.81 39,330 1,650 9.8
22/01/2018
96.28
 184,370 94.26 96.65 92.82 89,830 17,460 18.5
19/01/2018
94.26
 200,930 95.10 95.18 94.07 119,970 64,760 14.1
18/01/2018
95.10
 104,920 95.18 95.18 93.44 43,970 31,070 3.3
17/01/2018
95.18
 171,960 95.55 96.10 94.99 73,980 35,750 9.9
16/01/2018
95.55
 152,440 96.10 96.10 95.18 63,640 46,650 4.4
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35%
15/01/2018
96.10
 81,970 94.88 96.28 90.42 9,430 370 2.3
12/01/2018
94.88
 94,390 94.99 95.72 94.26 23,280 9,120 3.7
11/01/2018
94.99
 184,000 94.45 96.08 94.37 61,620 61,240 0.1
10/01/2018
94.45
 82,190 94.99 95.36 94.26 31,030 6,690 6.3
09/01/2018
94.99
 127,130 94.99 96.08 94.63 69,070 40,820 7.4
08/01/2018
94.99
 115,690 96.19 96.19 94.26 27,400 32,140 -1.2
05/01/2018
96.19
 131,870 97.36 97.72 95.76 35,210 21,540 3.6
04/01/2018
97.36
 238,800 96.45 97.79 95.72 84,160 76,440 2.0
03/01/2018
96.45
 231,500 91.82 96.45 91.82 79,890 4,590 19.6
02/01/2018
91.82
 116,190 90.73 92.70 90.95 3,410 35,500 -8.1
29/12/2017
90.73
 170,350 90.70 92.37 90.70 6,930 93,730 -21.7
28/12/2017
90.70
 177,330 91.79 92.44 90.70 31,170 60,090 -7.2
27/12/2017
91.79
 156,790 93.54 94.63 91.79 52,750 55,050 -0.6
26/12/2017
93.54
 174,190 96.30 96.30 93.17 28,390 24,370 1.1
25/12/2017
96.30
 119,540 91.35 96.77 91.72 4,900 6,050 -0.3
22/12/2017
91.35
 226,780 90.70 95.36 91.35 12,460 115,520 -26.2
21/12/2017
90.70
 583,060 97.36 97.36 90.59 15,010 412,440 -100.3
20/12/2017
97.36
 276,270 104.67 104.67 97.36 2,770 135,030 -35.5
19/12/2017
104.67
 362,340 112.53 112.82 104.67 12,540 238,630 -65.7
18/12/2017
112.53
 255,930 112.53 115.70 112.53 102,250 168,710 -20.7
15/12/2017
112.53
 138,480 112.46 112.82 111.73 17,130 67,590 -15.6
14/12/2017
112.46
 131,480 114.28 115.37 112.46 45,370 110,700 -20.4
13/12/2017
114.28
 133,180 113.92 116.83 113.92 34,560 84,790 -16.0
12/12/2017
113.92
 311,160 106.64 114.10 112.10 98,860 225,200 -39.5
11/12/2017
106.64
 142,910 112.46 113.19 106.64 10,210 56,970 -14.0
08/12/2017
112.46
 85,860 116.25 116.28 111.92 4,180 38,540 -10.6
07/12/2017
116.25
 50,120 119.38 121.20 114.64 15,230 17,770 -0.7
06/12/2017
119.38
 65,890 120.10 121.20 115.01 4,310 40,930 -11.9
05/12/2017
120.10
 64,960 120.94 123.02 120.10 3,180 41,190 -12.6
04/12/2017
120.94
 77,450 120.10 124.11 120.10 2,250 60,760 -19.5
01/12/2017
120.10
 41,490 119.74 120.65 118.32 9,540 24,220 -4.8
30/11/2017
119.74
 59,880 123.38 126.29 119.74 23,110 28,540 -1.7
29/11/2017
123.38
 114,970 116.46 124.62 117.56 52,130 80,600 -9.7
28/11/2017
116.46
 41,090 110.28 116.46 109.55 10,490 2,470 2.5
27/11/2017
110.28
 27,840 116.03 116.10 109.26 2,000 5,810 -1.2
24/11/2017
116.03
 55,290 112.46 116.32 111.01 21,620 10,370 3.5
23/11/2017
112.46
 34,940 112.24 112.82 109.55 4,240 8,790 -1.4
22/11/2017
112.24
 113,570 106.64 112.46 106.64 24,050 42,630 -5.8
21/11/2017
106.64
 116,870 102.12 108.82 102.09 40,500 34,690 1.8
20/11/2017
102.12
 46,050 101.91 102.20 100.20 8,850 0 2.5
17/11/2017
101.91
 81,030 101.91 103.33 100.20 51,970 12,520 11.0
16/11/2017
101.91
 55,060 98.59 101.91 97.54 309,310 319,570 -2.8
15/11/2017
98.59
 44,210 99.80 101.36 98.16 95,530 107,180 -3.2
14/11/2017
99.80
 18,400 100.52 101.91 99.80 4,420 8,410 -1.1
13/11/2017
100.52
 37,370 100.63 102.93 100.45 9,540 59,260 -13.9
10/11/2017
100.63
 16,650 101.21 101.21 99.69 660 7,230 -1.8
09/11/2017
101.21
 4,680 102.45 102.96 101.07 470 170 0.1
08/11/2017
102.45
 79,920 103.76 108.79 101.07 2,330 68,220 -18.8
07/11/2017
103.76
 50,470 105.55 105.55 103.76 41,560 44,750 -0.9
06/11/2017
105.55
 7,770 105.55 106.27 104.82 2,290 7,180 -1.4
03/11/2017
105.55
 12,150 105.18 105.55 102.31 4,560 470 1.2
02/11/2017
105.18
 43,940 104.42 105.18 103.36 11,220 3,500 2.2
01/11/2017
104.42
 18,930 103.94 104.45 102.16 10,640 3,350 2.1
31/10/2017
103.94
 3,060 104.45 104.45 103.03 1,530 340 0.3
30/10/2017
104.45
 110,150 102.09 104.45 100.81 94,250 46,720 13.4
27/10/2017
102.09
 26,460 102.63 102.63 99.03 500 19,790 -5.4
26/10/2017
102.63
 45,560 101.69 102.63 100.09 21,820 27,760 -1.7
25/10/2017
101.69
 5,720 102.09 102.09 99.72 100 2,710 -0.7
24/10/2017
102.09
 54,670 101.91 102.60 98.30 230 41,280 -11.5
23/10/2017
101.91
 36,380 98.27 101.91 98.30 4,290 3,280 0.3
20/10/2017
98.27
 27,530 101.18 103.36 98.27 5,500 17,840 -3.4
19/10/2017
101.18
 38,990 102.45 103.73 101.18 5,100 23,830 -5.3
18/10/2017
102.45
 177,700 101.54 102.63 100.81 51,330 130,970 -22.3
17/10/2017
101.54
 40,630 98.99 101.54 97.61 15,180 28,130 -3.6
16/10/2017
98.99
 47,420 98.99 99.25 97.90 40,300 36,360 1.1
13/10/2017
98.99
 57,150 96.81 98.99 95.03 29,940 31,540 -0.4
12/10/2017
96.81
 19,470 95.28 96.92 95.03 1,770 14,090 -3.3
11/10/2017
95.28
 15,300 94.66 95.32 94.55 620 31,150 -7.9

Chính sách bảo mật | Điều khoản sử dụng |