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

44.40
0.65
(1.49%)
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
(2026-02-11) 		-4.95 -10.16% 20,894,500 470,500 18.7
42.45
49.20
44.40
2 tháng
(2026-01-12) 		-3.25 -6.91% 69,894,400 487,600 19.1
42.45
53.70
44.40
3 tháng
(2025-12-15) 		-4.69 -9.68% 95,174,100 -1,830,800 -91.9
42.45
53.70
44.40
6 tháng
(2025-09-15) 		-1.04 -2.33% 168,412,800 -1,991,000 -99.6
42.20
53.70
44.40
12 tháng
(2025-03-18) 		-2.36 -5.11% 335,429,300 -19,072,183 -904.4
38.44
53.70
44.40
24 tháng
(2024-03-25) 		-4.26 -8.87% 529,370,400 -27,621,904 -1,333.3
38.44
57.19
44.40
36 tháng
(2023-03-29) 		-31.77 -42.07% 652,857,900 -48,868,775 -2,969.4
38.44
75.60
44.40
60 tháng
(2021-04-08) 		-24.25 -35.66% 732,101,300 -51,355,537 -3,273.8
38.44
79.91
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2017
76.43
 5,360 76.43 76.43 75.56 1,660 40 0.3
05/07/2017
76.43
 8,580 76.76 76.76 76.07 640 1,590 -0.2
04/07/2017
76.76
 44,930 76.43 76.76 74.61 95,240 500 20.0
03/07/2017
76.43
 50,930 75.81 76.61 74.25 82,870 50,300 6.8
30/06/2017
75.81
 81,400 75.16 76.07 75.16 62,770 18,780 9.2
29/06/2017
75.16
 66,380 75.27 75.52 73.55 65,020 0 13.4
28/06/2017
75.27
 8,280 75.48 75.48 73.23 1,430 1,410 0.0
27/06/2017
75.48
 16,400 75.48 75.70 75.16 21,700 20,320 0.3
26/06/2017
75.48
 13,630 75.30 75.52 74.97 0 0 0
23/06/2017
75.30
 36,240 74.61 75.30 74.36 9,420 1,250 1.7
22/06/2017
74.61
 5,890 74.57 74.90 73.92 240 60 0.0
21/06/2017
74.57
 19,620 73.88 74.57 73.52 130 1,280 -0.2
20/06/2017
73.88
 48,670 73.15 73.88 68.39 35,410 1,030 6.8
19/06/2017
73.15
 47,210 72.90 73.15 72.79 34,490 520 6.8
16/06/2017
72.90
 13,430 72.79 73.88 72.79 1,400 1,840 -0.1
15/06/2017
72.79
 13,680 72.79 73.52 72.79 2,980 7,660 -0.9
14/06/2017
72.79
 140,190 70.93 73.52 70.93 77,510 28,310 9.7
13/06/2017
70.93
 19,500 70.57 70.93 70.06 16,920 4,590 2.4
12/06/2017
70.57
 55,930 69.51 70.57 69.15 43,350 1,380 8.0
09/06/2017
69.51
 7,830 69.51 69.88 68.86 120 1,040 -0.2
08/06/2017
69.51
 1,840 69.84 69.84 69.33 1,400 110 0.2
07/06/2017
69.84
 32,930 69.62 69.84 69.15 25,450 12,020 2.6
06/06/2017
69.62
 40,210 69.51 69.62 68.90 200 1,600 -0.3
05/06/2017
69.51
 21,070 69.51 69.51 69.15 1,010 1,000 0.0
02/06/2017
69.51
 11,640 69.15 69.51 68.79 8,680 0 1.6
01/06/2017
69.15
 19,790 68.82 69.59 68.86 59,130 53,570 1.1
31/05/2017
68.82
 133,970 69.51 69.55 68.82 1,544,280 1,563,740 -3.7
30/05/2017
69.51
 49,970 69.15 69.55 69.15 48,250 66,100 -3.4
29/05/2017
69.15
 79,770 68.97 69.33 68.97 202,550 220,390 -3.4
26/05/2017
68.97
 28,150 69.51 70.46 68.42 7,420 10,030 -0.5
25/05/2017
69.51
 48,990 69.51 69.51 69.11 2,015,420 2,028,050 -2.4
24/05/2017
69.51
 38,050 70.61 70.61 69.26 6,610 5,020 0.3
23/05/2017
70.61
 234,300 69.30 71.23 69.51 72,860 175,990 -20.0

Chính sách bảo mật | Điều khoản sử dụng |