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)
29/11/2017
128.64
 114,970 121.43 129.93 122.56 52,130 80,600 -9.7
28/11/2017
121.43
 41,090 114.98 121.43 114.22 10,490 2,470 2.5
27/11/2017
114.98
 27,840 120.97 121.05 113.91 2,000 5,810 -1.2
24/11/2017
120.97
 55,290 117.25 121.27 115.73 21,620 10,370 3.5
23/11/2017
117.25
 34,940 117.02 117.63 114.22 4,240 8,790 -1.4
22/11/2017
117.02
 113,570 111.18 117.25 111.18 24,050 42,630 -5.8
21/11/2017
111.18
 116,870 106.48 113.46 106.44 40,500 34,690 1.8
20/11/2017
106.48
 46,050 106.25 106.55 104.46 8,850 0 2.5
17/11/2017
106.25
 81,030 106.25 107.73 104.46 51,970 12,520 11.0
16/11/2017
106.25
 55,060 102.79 106.25 101.69 309,310 319,570 -2.8
15/11/2017
102.79
 44,210 104.05 105.68 102.34 95,530 107,180 -3.2
14/11/2017
104.05
 18,400 104.81 106.25 104.05 4,420 8,410 -1.1
13/11/2017
104.81
 37,370 104.92 107.31 104.73 9,540 59,260 -13.9
10/11/2017
104.92
 16,650 105.53 105.53 103.93 660 7,230 -1.8
09/11/2017
105.53
 4,680 106.82 107.35 105.37 470 170 0.1
08/11/2017
106.82
 79,920 108.18 113.42 105.37 2,330 68,220 -18.8
07/11/2017
108.18
 50,470 110.04 110.04 108.18 41,560 44,750 -0.9
06/11/2017
110.04
 7,770 110.04 110.80 109.28 2,290 7,180 -1.4
03/11/2017
110.04
 12,150 109.66 110.04 106.67 4,560 470 1.2
02/11/2017
109.66
 43,940 108.87 109.66 107.77 11,220 3,500 2.2
01/11/2017
108.87
 18,930 108.37 108.90 106.51 10,640 3,350 2.1
31/10/2017
108.37
 3,060 108.90 108.90 107.42 1,530 340 0.3
30/10/2017
108.90
 110,150 106.44 108.90 105.11 94,250 46,720 13.4
27/10/2017
106.44
 26,460 107.01 107.01 103.25 500 19,790 -5.4
26/10/2017
107.01
 45,560 106.02 107.01 104.35 21,820 27,760 -1.7
25/10/2017
106.02
 5,720 106.44 106.44 103.97 100 2,710 -0.7
24/10/2017
106.44
 54,670 106.25 106.97 102.49 230 41,280 -11.5
23/10/2017
106.25
 36,380 102.45 106.25 102.49 4,290 3,280 0.3
20/10/2017
102.45
 27,530 105.49 107.77 102.45 5,500 17,840 -3.4
19/10/2017
105.49
 38,990 106.82 108.15 105.49 5,100 23,830 -5.3
18/10/2017
106.82
 177,700 105.87 107.01 105.11 51,330 130,970 -22.3
17/10/2017
105.87
 40,630 103.21 105.87 101.77 15,180 28,130 -3.6
16/10/2017
103.21
 47,420 103.21 103.48 102.07 40,300 36,360 1.1
13/10/2017
103.21
 57,150 100.94 103.21 99.08 29,940 31,540 -0.4
12/10/2017
100.94
 19,470 99.34 101.05 99.08 1,770 14,090 -3.3
11/10/2017
99.34
 15,300 98.70 99.38 98.58 620 31,150 -7.9
10/10/2017
98.70
 20,900 98.70 99.34 98.43 180 12,100 -3.1
09/10/2017
98.70
 12,300 98.70 99.72 96.95 140 6,960 -1.8
06/10/2017
98.70
 1,920 98.66 99.38 96.84 0 400 -0.1
05/10/2017
98.66
 2,220 98.81 100.48 96.76 0 470 -0.1
04/10/2017
98.81
 3,250 97.44 98.81 96.84 80 1,070 -0.3
03/10/2017
97.44
 7,330 97.90 99.42 97.18 980 1,150 -0.0
02/10/2017
97.90
 3,580 98.66 99.76 97.14 60 490 -0.1
29/09/2017
98.66
 13,640 100.97 103.40 98.66 1,140 8,870 -2.0
28/09/2017
100.97
 16,960 96.76 102.45 95.47 50 520 -0.1
27/09/2017
96.76
 15,050 97.90 97.90 96.00 2,120 5,600 -0.9
26/09/2017
97.90
 5,600 99.23 99.23 97.56 2,040 140 0.5
25/09/2017
99.23
 14,620 101.01 101.01 94.86 80 1,340 -0.3
22/09/2017
101.01
 5,950 100.56 102.79 100.56 1,130 650 0.1
21/09/2017
100.56
 52,660 103.59 103.59 100.56 41,770 45,550 -1.0
20/09/2017
103.59
 12,860 104.35 105.11 103.17 5,040 5,640 -0.2
19/09/2017
104.35
 20,580 104.92 105.49 103.21 7,580 15,450 -2.2
18/09/2017
104.92
 19,100 103.21 106.21 101.69 2,210 14,330 -3.3
15/09/2017
103.21
 24,350 103.40 103.40 101.31 5,540 15,180 -2.6
14/09/2017
103.40
 36,910 105.22 105.87 103.02 14,390 17,820 -0.9
13/09/2017
105.22
 27,310 106.63 108.11 105.22 8,200 12,430 -1.2
12/09/2017
106.63
 28,500 108.15 109.66 106.25 14,340 4,730 2.7
11/09/2017
108.15
 29,280 106.89 109.66 106.89 9,720 1,180 2.4
08/09/2017
106.89
 48,020 102.91 106.89 103.59 22,500 1,830 5.8
07/09/2017
102.91
 107,880 99.80 102.91 98.36 91,530 76,700 4.0
06/09/2017
99.80
 22,460 96.76 99.80 97.14 14,880 2,060 3.4
05/09/2017
96.76
 42,560 96.57 99.80 96.57 24,290 16,710 2.0
01/09/2017
96.57
 18,680 95.24 96.57 95.24 11,460 2,470 2.3
31/08/2017
95.24
 49,740 94.86 96.88 93.76 17,320 22,310 -1.2
30/08/2017
94.86
 10,860 94.48 94.86 93.80 7,470 1,400 1.5
29/08/2017
94.48
 16,570 95.81 95.81 93.65 4,580 4,800 -0.1
28/08/2017
95.81
 23,900 96.00 96.00 92.97 2,720 400 0.6
25/08/2017
96.00
 10,060 96.65 96.65 93.38 4,950 500 1.1
24/08/2017
96.65
 67,660 96.65 96.76 93.35 69,210 7,570 15.7
23/08/2017
96.65
 46,130 93.42 96.72 91.45 18,280 6,000 3.1
22/08/2017
93.42
 40,100 97.52 98.24 92.02 9,580 0 2.4
21/08/2017
97.52
 59,480 96.00 97.52 92.97 60,000 60,450 -0.1
18/08/2017
96.00
 48,040 96.00 96.76 93.35 5,600 0 1.4
17/08/2017
96.00
 85,640 94.45 99.80 94.79 990 3,040 -0.5
16/08/2017
94.45
 39,460 92.17 94.48 91.11 400 3,250 -0.7
15/08/2017
92.17
 80,350 92.59 93.31 89.93 260 37,650 -9.0
14/08/2017
92.59
 25,970 94.11 94.83 92.59 7,630 0 1.9
11/08/2017
94.11
 25,140 94.48 95.05 93.00 680 500 0.0
10/08/2017
94.48
 19,570 91.83 95.05 92.02 10,660 4,850 1.5
09/08/2017
91.83
 61,800 96.00 98.47 91.83 47,010 26,000 5.3
08/08/2017
96.00
 41,220 94.52 98.09 94.52 136,680 112,700 6.0
07/08/2017
94.52
 33,620 93.27 99.80 92.97 169,040 160,000 2.2
04/08/2017
93.27
 15,550 92.97 93.27 91.26 12,950 400 3.1
03/08/2017
92.97
 5,910 93.12 93.27 92.25 4,860 430 1.1
02/08/2017
93.12
 14,340 92.93 93.16 91.26 9,530 0 2.3
01/08/2017
92.93
 69,450 89.89 92.93 90.31 89,460 80,000 2.3
31/07/2017
89.89
 95,520 89.36 89.89 88.03 90,660 69,100 5.1
28/07/2017
89.36
 15,600 89.25 89.36 87.69 9,440 150 2.2
27/07/2017
89.25
 25,440 89.25 89.32 87.27 23,620 0 5.6
26/07/2017
89.25
 28,870 89.36 89.55 83.25 79,640 0 18.8
25/07/2017
89.36
 19,390 89.36 89.55 88.34 14,720 950 3.2
24/07/2017
89.36
 111,440 89.36 89.70 85.00 258,470 135,550 28.9
21/07/2017
89.36
 117,590 88.79 90.12 88.03 17,730 56,080 -9.0
20/07/2017
88.79
 93,230 88.07 89.17 85.76 29,270 25,460 0.8
19/07/2017
88.07
 171,600 85.76 89.55 86.14 80,540 86,090 -1.3
18/07/2017
85.76
 87,890 83.29 86.52 83.86 52,980 72,270 -4.4
17/07/2017
83.29
 44,950 80.25 84.24 80.44 210 7,660 -1.6
14/07/2017
80.25
 50,680 79.88 80.37 80.07 47,940 22,850 5.3
13/07/2017
79.88
 44,270 79.76 79.88 79.12 42,220 24,130 3.8
12/07/2017
79.76
 9,580 79.88 80.25 79.69 4,080 580 0.7

Chính sách bảo mật | Điều khoản sử dụng |