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

50.30
1.35
(2.76%)
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
(2025-12-29) 		2.74 5.86% 45,764,600 -2,159,300 -104.0
45.61
53.70
48.95
2 tháng
(2025-12-01) 		2.55 5.43% 93,615,700 -1,678,600 -81.1
45.61
53.70
48.95
3 tháng
(2025-10-30) 		5.72 13.04% 108,696,900 38,200 -0.8
43.83
53.70
48.95
6 tháng
(2025-08-01) 		3.56 7.74% 163,104,100 -7,003,979 -328.6
42.20
53.70
48.95
12 tháng
(2025-02-03) 		2 4.21% 323,262,600 -27,582,718 -1,338.1
38.44
53.70
48.95
24 tháng
(2024-02-15) 		0.36 0.73% 532,179,100 -37,199,341 -1,884.9
38.44
57.19
48.95
36 tháng
(2023-02-13) 		-28.21 -36.28% 620,571,500 -49,407,157 -3,032.3
38.44
78.21
48.95
60 tháng
(2021-02-23) 		-22.56 -31.29% 700,037,400 -52,471,437 -3,431.0
38.44
79.91
48.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/10/2017
94.66
 20,900 94.66 95.28 94.41 180 12,100 -3.1
09/10/2017
94.66
 12,300 94.66 95.65 92.99 140 6,960 -1.8
06/10/2017
94.66
 1,920 94.63 95.32 92.88 0 400 -0.1
05/10/2017
94.63
 2,220 94.77 96.37 92.81 0 470 -0.1
04/10/2017
94.77
 3,250 93.46 94.77 92.88 80 1,070 -0.3
03/10/2017
93.46
 7,330 93.90 95.36 93.21 980 1,150 -0.0
02/10/2017
93.90
 3,580 94.63 95.68 93.17 60 490 -0.1
29/09/2017
94.63
 13,640 96.85 99.18 94.63 1,140 8,870 -2.0
28/09/2017
96.85
 16,960 92.81 98.27 91.57 50 520 -0.1
27/09/2017
92.81
 15,050 93.90 93.90 92.08 2,120 5,600 -0.9
26/09/2017
93.90
 5,600 95.17 95.17 93.57 2,040 140 0.5
25/09/2017
95.17
 14,620 96.88 96.88 90.99 80 1,340 -0.3
22/09/2017
96.88
 5,950 96.45 98.59 96.45 1,130 650 0.1
21/09/2017
96.45
 52,660 99.36 99.36 96.45 41,770 45,550 -1.0
20/09/2017
99.36
 12,860 100.09 100.81 98.96 5,040 5,640 -0.2
19/09/2017
100.09
 20,580 100.63 101.18 98.99 7,580 15,450 -2.2
18/09/2017
100.63
 19,100 98.99 101.87 97.54 2,210 14,330 -3.3
15/09/2017
98.99
 24,350 99.18 99.18 97.18 5,540 15,180 -2.6
14/09/2017
99.18
 36,910 100.92 101.54 98.81 14,390 17,820 -0.9
13/09/2017
100.92
 27,310 102.27 103.69 100.92 8,200 12,430 -1.2
12/09/2017
102.27
 28,500 103.73 105.18 101.91 14,340 4,730 2.7
11/09/2017
103.73
 29,280 102.53 105.18 102.53 9,720 1,180 2.4
08/09/2017
102.53
 48,020 98.70 102.53 99.36 22,500 1,830 5.8
07/09/2017
98.70
 107,880 95.72 98.70 94.34 91,530 76,700 4.0
06/09/2017
95.72
 22,460 92.81 95.72 93.17 14,880 2,060 3.4
05/09/2017
92.81
 42,560 92.63 95.72 92.63 24,290 16,710 2.0
01/09/2017
92.63
 18,680 91.35 92.63 91.35 11,460 2,470 2.3

Chính sách bảo mật | Điều khoản sử dụng |