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)
10/04/2017
76.07
 41,220 74.61 76.07 74.21 20,510 1,000 4.0
07/04/2017
74.61
 22,080 73.88 74.61 73.52 13,070 0 2.7
05/04/2017
73.88
 24,480 72.94 73.88 73.01 11,600 0 2.3
04/04/2017
72.94
 11,070 72.94 72.94 72.57 24,960 20,200 1.0
03/04/2017
72.94
 20,480 72.79 73.48 72.79 44,760 90,000 -9.1
31/03/2017
72.79
 10,830 73.52 73.52 72.79 4,650 1,070 0.7
30/03/2017
73.52
 11,700 72.79 73.52 72.79 43,240 39,250 0.8
29/03/2017
72.79
 35,850 72.43 74.61 72.06 17,410 14,000 0.7
28/03/2017
72.43
 55,080 72.79 73.52 72.43 210,210 219,930 -1.9
27/03/2017
72.79
 25,830 72.79 72.97 72.43 90 11,860 -2.4
24/03/2017
72.79
 101,770 73.52 73.55 72.46 17,440 27,200 -2.0
23/03/2017
73.52
 20,840 73.88 74.54 72.97 6,100 12,090 -1.2
22/03/2017
73.88
 42,630 74.68 74.94 72.97 18,830 10,470 1.7
21/03/2017
74.68
 61,100 76.07 76.07 74.54 4,640 4,630 0.0
20/03/2017
76.07
 7,670 75.70 76.39 75.70 1,730 0 0.4
17/03/2017
75.70
 14,250 77.49 77.49 75.70 750 3,300 -0.5
16/03/2017
77.49
 7,450 77.01 77.89 74.79 2,010 0 0.4
15/03/2017
77.01
 13,250 77.89 78.25 76.79 1,460 0 0.3
14/03/2017
77.89
 54,260 75.34 78.98 73.95 29,900 500 6.3
13/03/2017
75.34
 30,560 76.79 76.79 75.12 1,680 200 0.3
10/03/2017
76.79
 17,550 78.61 78.61 76.79 50 0 0.0
09/03/2017
78.61
 56,450 79.67 80.43 77.16 1,030 1,500 -0.1
08/03/2017
79.67
 14,120 81.02 81.02 79.49 2,150 0 0.5
07/03/2017
81.02
 35,720 81.71 81.89 81.02 22,210 1,780 4.6
06/03/2017
81.71
 32,990 82.03 82.07 80.80 24,950 180 5.6
03/03/2017
82.03
 20,670 81.85 82.03 80.43 10 4,150 -0.9
02/03/2017
81.85
 30,250 82.22 82.62 79.78 1,170 50 0.3
01/03/2017
82.22
 69,440 81.93 82.25 81.89 113,720 77,100 8.3
28/02/2017
81.93
 50,720 81.93 82.33 81.93 32,500 0 7.3
27/02/2017
81.93
 61,270 82.62 82.94 81.53 26,730 0 6.0
24/02/2017
82.62
 107,840 82.62 83.71 82.25 33,240 0 7.6
23/02/2017
82.62
 130,020 81.63 82.62 81.53 51,350 0 11.6
22/02/2017
81.63
 100,360 79.92 81.71 79.89 123,480 78,280 10.1
21/02/2017
79.92
 34,930 79.34 80.07 79.20 24,430 6,100 4.0
20/02/2017
79.34
 103,930 78.14 79.34 77.59 73,610 2,000 15.4
17/02/2017
78.14
 34,430 78.40 78.40 77.89 7,640 3,300 0.9
16/02/2017
78.40
 44,230 77.85 78.61 77.89 18,780 20 4.0
15/02/2017
77.85
 84,300 78.61 78.61 77.45 31,000 1,770 6.2
14/02/2017
78.61
 72,220 77.67 78.94 77.56 49,850 110 10.7
13/02/2017
77.67
 25,240 77.59 78.14 76.43 5,790 0 1.2
10/02/2017
77.59
 35,880 76.79 77.89 76.79 264,310 250,000 3.0
09/02/2017
76.79
 150,070 78.36 78.36 75.70 45,860 3,000 9.0
08/02/2017
78.36
 36,350 78.61 78.98 78.25 12,620 2,000 2.3
07/02/2017
78.61
 76,580 78.25 80.07 77.52 1,001,010 1,001,000 0.0
06/02/2017
78.25
 50,070 78.98 79.89 76.98 5,340 1,000 0.9
03/02/2017
78.98
 51,700 79.71 81.12 78.76 27,020 100 5.8
02/02/2017
79.71
 18,560 81.45 81.49 79.71 8,960 800 1.8
25/01/2017
81.45
 18,800 80.80 81.45 80.07 8,400 0 1.9
24/01/2017
80.80
 137,100 80.80 81.53 80.07 77,360 1,000 16.9
23/01/2017
80.80
 44,360 81.45 81.45 80.25 16,500 0 3.7
20/01/2017
81.45
 77,940 81.45 81.93 81.16 31,460 600 6.9
19/01/2017
81.45
 40,040 81.45 81.89 80.07 7,540 0 1.7
18/01/2017
81.45
 103,480 78.80 81.89 78.36 56,470 0 12.5
17/01/2017
78.80
 113,760 76.07 79.12 75.74 96,760 0 20.9
16/01/2017
76.07
 33,890 77.08 77.08 75.70 16,480 100 3.4
13/01/2017
77.08
 37,670 76.65 77.23 76.65 18,820 520 3.9
12/01/2017
76.65
 55,290 76.43 77.52 76.43 11,160 400 2.3
11/01/2017
76.43
 228,480 74.43 76.43 73.52 85,940 0 17.8
10/01/2017
74.43
 44,540 74.61 75.30 73.34 5,520 0 1.1
09/01/2017
74.61
 31,390 74.97 75.70 74.61 1,500 0 0.3
06/01/2017
74.97
 212,390 71.73 76.39 71.77 541,520 2,000 108.1
05/01/2017
71.73
 27,170 71.70 72.06 71.33 2,330 0 0.5
04/01/2017
71.70
 87,490 71.70 72.28 70.97 35,090 1,000 6.7
03/01/2017
71.70
 63,170 71.95 71.95 71.30 14,000 50 2.7
30/12/2016
71.95
 96,740 71.70 72.06 71.15 63,620 0 12.5
29/12/2016
71.70
 98,560 72.39 72.39 70.24 67,330 10 13.3
28/12/2016
72.39
 28,530 72.06 72.72 71.73 2,500 0 0.5
27/12/2016
72.06
 69,880 71.70 72.72 70.28 20,630 0 4.0
26/12/2016: Cổ tức tiền mặt tỉ lệ: 30%
26/12/2016
71.70
 169,870 71.70 72.06 69.15 165,310 50,200 22.6
23/12/2016
71.70
 54,810 72.77 72.77 70.66 24,420 5,410 3.8
22/12/2016
72.77
 52,460 71.99 75.25 72.77 26,070 0 5.4
21/12/2016
71.99
 241,750 70.69 72.95 66.32 144,910 9,080 26.1
20/12/2016
70.69
 399,710 76.00 76.00 70.69 266,380 107,000 32.6
19/12/2016
76.00
 168,190 80.66 80.66 76.00 84,730 0 18.6
16/12/2016
80.66
 387,520 75.82 81.13 71.70 250,860 75,380 39.5
15/12/2016
75.82
 380,050 70.87 75.82 75.28 141,390 0 29.9
14/12/2016
70.87
 154,380 66.25 70.87 70.87 247,240 0 47.5
13/12/2016
66.25
 96,830 61.95 66.25 66.25 51,960 0 9.6
12/12/2016
61.95
 35,690 57.90 61.95 61.95 26,280 1,000 4.4
09/12/2016
57.90
 3,010 54.13 57.90 54.13 2,301,540 2,886,400 -87.7
08/12/2016
54.13
 1,000 50.62 54.13 54.13 0 0 0
07/12/2016
50.62
 30 47.32 50.62 50.62 0 0 0
06/12/2016
47.32
 3,010 47.32 47.32 47.32 0 0 0
30/11/-0001
18.61
 90,500 18.53 18.64 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |