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

48.30
0.10
(0.21%)
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
(2026-05-19) 		0.30 0.62% 14,327,300 1,794,586 0
46.95
49.10
48.20
2 tháng
(2026-04-20) 		3.30 7.25% 32,113,800 2,129,607 0
45.05
49.10
48.20
3 tháng
(2026-03-20) 		6.20 14.55% 44,736,900 3,472,329 -0.9
42.60
49.10
48.20
6 tháng
(2025-12-22) 		1.23 2.58% 135,765,400 682,229 -139.6
42.45
53.70
48.20
12 tháng
(2025-06-23) 		4.36 9.82% 297,473,600 -3,755,429 -349.0
42.20
53.70
48.20
24 tháng
(2024-06-28) 		-1.74 -3.44% 498,598,300 -24,240,984 -1,343.6
38.44
53.70
48.20
36 tháng
(2023-07-04) 		-14.48 -22.89% 691,669,700 -44,106,122 -2,722.1
38.44
70.07
48.20
60 tháng
(2021-07-14) 		-13.73 -21.96% 767,805,200 -47,312,942 -3,147.4
38.44
79.91
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |