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)
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
31/08/2017
91.35
 49,740 90.99 92.92 89.93 17,320 22,310 -1.2
30/08/2017
90.99
 10,860 90.62 90.99 89.97 7,470 1,400 1.5
29/08/2017
90.62
 16,570 91.90 91.90 89.82 4,580 4,800 -0.1
28/08/2017
91.90
 23,900 92.08 92.08 89.17 2,720 400 0.6
25/08/2017
92.08
 10,060 92.70 92.70 89.57 4,950 500 1.1
24/08/2017
92.70
 67,660 92.70 92.81 89.53 69,210 7,570 15.7
23/08/2017
92.70
 46,130 89.60 92.77 87.71 18,280 6,000 3.1
22/08/2017
89.60
 40,100 93.54 94.23 88.26 9,580 0 2.4
21/08/2017
93.54
 59,480 92.08 93.54 89.17 60,000 60,450 -0.1
18/08/2017
92.08
 48,040 92.08 92.81 89.53 5,600 0 1.4
17/08/2017
92.08
 85,640 90.59 95.72 90.92 990 3,040 -0.5
16/08/2017
90.59
 39,460 88.40 90.62 87.38 400 3,250 -0.7
15/08/2017
88.40
 80,350 88.80 89.50 86.26 260 37,650 -9.0
14/08/2017
88.80
 25,970 90.26 90.95 88.80 7,630 0 1.9
11/08/2017
90.26
 25,140 90.62 91.17 89.20 680 500 0.0
10/08/2017
90.62
 19,570 88.08 91.17 88.26 10,660 4,850 1.5
09/08/2017
88.08
 61,800 92.08 94.45 88.08 47,010 26,000 5.3
08/08/2017
92.08
 41,220 90.66 94.08 90.66 136,680 112,700 6.0
07/08/2017
90.66
 33,620 89.46 95.72 89.17 169,040 160,000 2.2
04/08/2017
89.46
 15,550 89.17 89.46 87.53 12,950 400 3.1
03/08/2017
89.17
 5,910 89.31 89.46 88.48 4,860 430 1.1
02/08/2017
89.31
 14,340 89.13 89.35 87.53 9,530 0 2.3
01/08/2017
89.13
 69,450 86.22 89.13 86.62 89,460 80,000 2.3
31/07/2017
86.22
 95,520 85.71 86.22 84.44 90,660 69,100 5.1
28/07/2017
85.71
 15,600 85.60 85.71 84.11 9,440 150 2.2
27/07/2017
85.60
 25,440 85.60 85.67 83.71 23,620 0 5.6
26/07/2017
85.60
 28,870 85.71 85.89 79.85 79,640 0 18.8
25/07/2017
85.71
 19,390 85.71 85.89 84.73 14,720 950 3.2
24/07/2017
85.71
 111,440 85.71 86.04 81.53 258,470 135,550 28.9
21/07/2017
85.71
 117,590 85.16 86.44 84.44 17,730 56,080 -9.0
20/07/2017
85.16
 93,230 84.47 85.53 82.25 29,270 25,460 0.8
19/07/2017
84.47
 171,600 82.25 85.89 82.62 80,540 86,090 -1.3
18/07/2017
82.25
 87,890 79.89 82.98 80.43 52,980 72,270 -4.4
17/07/2017
79.89
 44,950 76.98 80.80 77.16 210 7,660 -1.6
14/07/2017
76.98
 50,680 76.61 77.08 76.79 47,940 22,850 5.3
13/07/2017
76.61
 44,270 76.50 76.61 75.88 42,220 24,130 3.8
12/07/2017
76.50
 9,580 76.61 76.98 76.43 4,080 580 0.7
11/07/2017
76.61
 85,430 76.43 76.76 76.25 141,500 83,240 12.2
10/07/2017
76.43
 65,040 76.43 76.58 76.07 51,980 29,280 4.8
07/07/2017
76.43
 11,440 76.43 76.47 75.92 1,410 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |