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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |