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)
11/07/2017
79.88
 85,430 79.69 80.03 79.50 141,500 83,240 12.2
10/07/2017
79.69
 65,040 79.69 79.84 79.31 51,980 29,280 4.8
07/07/2017
79.69
 11,440 79.69 79.72 79.15 1,410 500 0.2
06/07/2017
79.69
 5,360 79.69 79.69 78.78 1,660 40 0.3
05/07/2017
79.69
 8,580 80.03 80.03 79.31 640 1,590 -0.2
04/07/2017
80.03
 44,930 79.69 80.03 77.79 95,240 500 20.0
03/07/2017
79.69
 50,930 79.04 79.88 77.41 82,870 50,300 6.8
30/06/2017
79.04
 81,400 78.36 79.31 78.36 62,770 18,780 9.2
29/06/2017
78.36
 66,380 78.47 78.74 76.69 65,020 0 13.4
28/06/2017
78.47
 8,280 78.70 78.70 76.35 1,430 1,410 0.0
27/06/2017
78.70
 16,400 78.70 78.93 78.36 21,700 20,320 0.3
26/06/2017
78.70
 13,630 78.51 78.74 78.17 0 0 0
23/06/2017
78.51
 36,240 77.79 78.51 77.52 9,420 1,250 1.7
22/06/2017
77.79
 5,890 77.75 78.09 77.07 240 60 0.0
21/06/2017
77.75
 19,620 77.03 77.75 76.65 130 1,280 -0.2
20/06/2017
77.03
 48,670 76.27 77.03 71.30 35,410 1,030 6.8
19/06/2017
76.27
 47,210 76.01 76.27 75.89 34,490 520 6.8
16/06/2017
76.01
 13,430 75.89 77.03 75.89 1,400 1,840 -0.1
15/06/2017
75.89
 13,680 75.89 76.65 75.89 2,980 7,660 -0.9
14/06/2017
75.89
 140,190 73.96 76.65 73.96 77,510 28,310 9.7
13/06/2017
73.96
 19,500 73.58 73.96 73.05 16,920 4,590 2.4
12/06/2017
73.58
 55,930 72.48 73.58 72.10 43,350 1,380 8.0
09/06/2017
72.48
 7,830 72.48 72.86 71.79 120 1,040 -0.2
08/06/2017
72.48
 1,840 72.82 72.82 72.29 1,400 110 0.2
07/06/2017
72.82
 32,930 72.59 72.82 72.10 25,450 12,020 2.6
06/06/2017
72.59
 40,210 72.48 72.59 71.83 200 1,600 -0.3
05/06/2017
72.48
 21,070 72.48 72.48 72.10 1,010 1,000 0.0
02/06/2017
72.48
 11,640 72.10 72.48 71.72 8,680 0 1.6
01/06/2017
72.10
 19,790 71.76 72.55 71.79 59,130 53,570 1.1
31/05/2017
71.76
 133,970 72.48 72.51 71.76 1,544,280 1,563,740 -3.7
30/05/2017
72.48
 49,970 72.10 72.51 72.10 48,250 66,100 -3.4
29/05/2017
72.10
 79,770 71.91 72.29 71.91 202,550 220,390 -3.4
26/05/2017
71.91
 28,150 72.48 73.46 71.34 7,420 10,030 -0.5
25/05/2017
72.48
 48,990 72.48 72.48 72.06 2,015,420 2,028,050 -2.4
24/05/2017
72.48
 38,050 73.61 73.61 72.21 6,610 5,020 0.3
23/05/2017
73.61
 234,300 72.25 74.26 72.48 72,860 175,990 -20.0
22/05/2017
72.25
 68,360 72.10 72.86 71.91 38,190 20,200 3.4
19/05/2017
72.10
 18,730 72.06 72.10 71.68 13,270 1,710 2.2
18/05/2017
72.06
 8,860 71.60 72.10 71.64 5,100 1,850 0.6
17/05/2017
71.60
 21,820 72.51 73.99 71.34 6,880 10,630 -0.7
16/05/2017
72.51
 8,650 73.61 73.61 72.51 1,390 450 0.2
15/05/2017
73.61
 23,710 74.56 74.56 73.61 15,850 30 3.1
12/05/2017
74.56
 7,380 74.34 75.09 74.37 3,930 1,000 0.6
11/05/2017
74.34
 18,710 74.68 75.25 74.34 10,800 4,600 1.2
10/05/2017
74.68
 7,830 74.64 75.51 74.56 4,520 100 0.9
09/05/2017
74.64
 15,040 75.51 75.51 74.64 5,650 9,860 -0.8
08/05/2017
75.51
 38,090 75.63 75.70 75.51 10,470 0 2.1
05/05/2017
75.63
 1,140 75.51 75.66 75.44 0 200 -0.0
04/05/2017
75.51
 39,290 75.85 75.85 75.25 10,710 3,000 1.5
03/05/2017
75.85
 5,880 75.85 75.85 75.51 1,890 580 0.3
28/04/2017
75.85
 7,590 75.85 75.89 75.13 5,610 2,910 0.5
27/04/2017
75.85
 66,200 76.08 76.27 75.85 123,130 77,070 9.2
26/04/2017
76.08
 15,380 75.51 76.08 75.51 13,660 4,700 1.8
25/04/2017
75.51
 12,720 75.89 75.89 75.51 9,580 10,970 -0.3
24/04/2017
75.89
 54,940 76.27 76.46 75.89 52,170 28,040 4.9
21/04/2017
76.27
 28,730 75.89 76.27 75.13 2,010 22,420 -4.1
20/04/2017
75.89
 23,910 76.46 76.46 75.89 3,450 13,770 -2.1
19/04/2017
76.46
 9,950 77.79 77.79 76.08 2,230 1,470 0.2
18/04/2017
77.79
 49,600 78.55 78.55 77.22 33,860 35,280 -0.3
17/04/2017
78.55
 60,990 77.41 78.55 77.41 57,980 100 11.9
14/04/2017
77.41
 24,610 77.79 78.51 76.84 12,770 1,910 2.2
13/04/2017
77.79
 17,760 77.03 78.17 76.65 96,670 79,760 3.5
12/04/2017
77.03
 7,830 78.74 78.74 77.03 4,080 30 0.8
11/04/2017
78.74
 47,920 79.31 79.50 78.55 15,610 1,200 3.0
10/04/2017
79.31
 41,220 77.79 79.31 77.37 20,510 1,000 4.0
07/04/2017
77.79
 22,080 77.03 77.79 76.65 13,070 0 2.7
05/04/2017
77.03
 24,480 76.04 77.03 76.12 11,600 0 2.3
04/04/2017
76.04
 11,070 76.04 76.04 75.66 24,960 20,200 1.0
03/04/2017
76.04
 20,480 75.89 76.61 75.89 44,760 90,000 -9.1
31/03/2017
75.89
 10,830 76.65 76.65 75.89 4,650 1,070 0.7
30/03/2017
76.65
 11,700 75.89 76.65 75.89 43,240 39,250 0.8
29/03/2017
75.89
 35,850 75.51 77.79 75.13 17,410 14,000 0.7
28/03/2017
75.51
 55,080 75.89 76.65 75.51 210,210 219,930 -1.9
27/03/2017
75.89
 25,830 75.89 76.08 75.51 90 11,860 -2.4
24/03/2017
75.89
 101,770 76.65 76.69 75.55 17,440 27,200 -2.0
23/03/2017
76.65
 20,840 77.03 77.71 76.08 6,100 12,090 -1.2
22/03/2017
77.03
 42,630 77.86 78.13 76.08 18,830 10,470 1.7
21/03/2017
77.86
 61,100 79.31 79.31 77.71 4,640 4,630 0.0
20/03/2017
79.31
 7,670 78.93 79.65 78.93 1,730 0 0.4
17/03/2017
78.93
 14,250 80.79 80.79 78.93 750 3,300 -0.5
16/03/2017
80.79
 7,450 80.29 81.20 77.98 2,010 0 0.4
15/03/2017
80.29
 13,250 81.20 81.58 80.07 1,460 0 0.3
14/03/2017
81.20
 54,260 78.55 82.34 77.11 29,900 500 6.3
13/03/2017
78.55
 30,560 80.07 80.07 78.32 1,680 200 0.3
10/03/2017
80.07
 17,550 81.96 81.96 80.07 50 0 0.0
09/03/2017
81.96
 56,450 83.06 83.86 80.44 1,030 1,500 -0.1
08/03/2017
83.06
 14,120 84.47 84.47 82.87 2,150 0 0.5
07/03/2017
84.47
 35,720 85.19 85.38 84.47 22,210 1,780 4.6
06/03/2017
85.19
 32,990 85.53 85.57 84.24 24,950 180 5.6
03/03/2017
85.53
 20,670 85.34 85.53 83.86 10 4,150 -0.9
02/03/2017
85.34
 30,250 85.72 86.14 83.18 1,170 50 0.3
01/03/2017
85.72
 69,440 85.42 85.76 85.38 113,720 77,100 8.3
28/02/2017
85.42
 50,720 85.42 85.83 85.42 32,500 0 7.3
27/02/2017
85.42
 61,270 86.14 86.48 85.00 26,730 0 6.0
24/02/2017
86.14
 107,840 86.14 87.27 85.76 33,240 0 7.6
23/02/2017
86.14
 130,020 85.11 86.14 85.00 51,350 0 11.6
22/02/2017
85.11
 100,360 83.33 85.19 83.29 123,480 78,280 10.1
21/02/2017
83.33
 34,930 82.72 83.48 82.57 24,430 6,100 4.0
20/02/2017
82.72
 103,930 81.47 82.72 80.90 73,610 2,000 15.4
17/02/2017
81.47
 34,430 81.73 81.73 81.20 7,640 3,300 0.9

Chính sách bảo mật | Điều khoản sử dụng |