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

47.35
-0.15
(-0.32%)
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
(2026-04-06) 		3.10 6.98% 13,573,900 1,075,641 0
44.05
48.50
47.35
2 tháng
(2026-03-05) 		1.85 4.05% 31,853,000 1,947,451 4.9
42.45
48.50
47.35
3 tháng
(2026-02-03) 		-4.60 -8.83% 53,862,700 2,564,651 34.9
42.45
52.10
47.35
6 tháng
(2025-11-05) 		3.19 7.19% 165,344,500 1,379,951 -25.6
42.45
53.70
47.35
12 tháng
(2025-05-09) 		3.29 7.44% 300,428,900 -8,597,048 -517.4
42.20
53.70
47.35
24 tháng
(2024-05-14) 		-0.59 -1.24% 523,962,800 -24,682,753 -1,264.4
38.44
57.19
47.35
36 tháng
(2023-05-22) 		-18 -27.48% 671,219,500 -46,775,500 -2,874.1
38.44
70.07
47.35
60 tháng
(2021-05-31) 		-13.27 -21.84% 749,011,100 -49,076,386 -3,158.5
38.44
79.91
47.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |