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

49.55
1.05
(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
(2025-12-29) 		1.69 3.62% 44,474,200 -2,208,900 -106.4
45.61
53.70
49.55
2 tháng
(2025-11-28) 		4 8.98% 92,706,500 -1,787,100 -86.2
44.50
53.70
49.55
3 tháng
(2025-10-29) 		4.62 10.53% 108,169,200 99,800 1.9
43.83
53.70
49.55
6 tháng
(2025-07-31) 		2.80 6.12% 163,727,800 -7,156,779 -335.9
42.20
53.70
49.55
12 tháng
(2025-02-03) 		0.95 2% 321,972,200 -27,632,318 -1,340.5
38.44
53.70
49.55
24 tháng
(2024-02-07) 		-0.18 -0.38% 531,457,000 -37,146,451 -1,881.3
38.44
57.19
49.55
36 tháng
(2023-02-13) 		-29.26 -37.63% 619,281,100 -49,456,757 -3,034.7
38.44
78.21
49.55
60 tháng
(2021-02-22) 		-25.16 -34.16% 698,848,100 -52,525,037 -3,434.1
38.44
79.91
49.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
69.30
 68,360 69.15 69.88 68.97 38,190 20,200 3.4
19/05/2017
69.15
 18,730 69.11 69.15 68.75 13,270 1,710 2.2
18/05/2017
69.11
 8,860 68.68 69.15 68.71 5,100 1,850 0.6
17/05/2017
68.68
 21,820 69.55 70.97 68.42 6,880 10,630 -0.7
16/05/2017
69.55
 8,650 70.61 70.61 69.55 1,390 450 0.2
15/05/2017
70.61
 23,710 71.52 71.52 70.61 15,850 30 3.1
12/05/2017
71.52
 7,380 71.30 72.03 71.33 3,930 1,000 0.6
11/05/2017
71.30
 18,710 71.63 72.17 71.30 10,800 4,600 1.2
10/05/2017
71.63
 7,830 71.59 72.43 71.52 4,520 100 0.9
09/05/2017
71.59
 15,040 72.43 72.43 71.59 5,650 9,860 -0.8
08/05/2017
72.43
 38,090 72.54 72.61 72.43 10,470 0 2.1
05/05/2017
72.54
 1,140 72.43 72.57 72.35 0 200 -0.0
04/05/2017
72.43
 39,290 72.75 72.75 72.17 10,710 3,000 1.5
03/05/2017
72.75
 5,880 72.75 72.75 72.43 1,890 580 0.3
28/04/2017
72.75
 7,590 72.75 72.79 72.06 5,610 2,910 0.5
27/04/2017
72.75
 66,200 72.97 73.15 72.75 123,130 77,070 9.2
26/04/2017
72.97
 15,380 72.43 72.97 72.43 13,660 4,700 1.8
25/04/2017
72.43
 12,720 72.79 72.79 72.43 9,580 10,970 -0.3
24/04/2017
72.79
 54,940 73.15 73.34 72.79 52,170 28,040 4.9
21/04/2017
73.15
 28,730 72.79 73.15 72.06 2,010 22,420 -4.1
20/04/2017
72.79
 23,910 73.34 73.34 72.79 3,450 13,770 -2.1
19/04/2017
73.34
 9,950 74.61 74.61 72.97 2,230 1,470 0.2
18/04/2017
74.61
 49,600 75.34 75.34 74.06 33,860 35,280 -0.3
17/04/2017
75.34
 60,990 74.25 75.34 74.25 57,980 100 11.9
14/04/2017
74.25
 24,610 74.61 75.30 73.70 12,770 1,910 2.2
13/04/2017
74.61
 17,760 73.88 74.97 73.52 96,670 79,760 3.5
12/04/2017
73.88
 7,830 75.52 75.52 73.88 4,080 30 0.8
11/04/2017
75.52
 47,920 76.07 76.25 75.34 15,610 1,200 3.0

Chính sách bảo mật | Điều khoản sử dụng |