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)
19/02/2025
48.26
 871,100 48.16 48.35 48.07 14,800 472,000 -23.4
18/02/2025
48.16
 489,700 48.07 48.45 47.98 14,300 253,800 -12.3
17/02/2025
48.07
 1,115,900 48.45 48.54 47.98 17,600 542,900 -26.9
14/02/2025
48.54
 668,700 49.29 49.29 48.45 39,400 344,176 -15.8
13/02/2025
48.63
 274,800 48.82 48.92 48.63 118,600 184,500 -3.4
12/02/2025
48.82
 90,500 48.63 48.92 48.63 5,500 19,400 -0.7
11/02/2025
48.54
 747,000 49.01 49.10 48.45 5,201 377,800 -19.3
10/02/2025
49.10
 645,100 49.10 49.29 48.92 3,300 274,500 -14.1
07/02/2025
49.29
 768,400 49.58 49.67 49.20 16,300 302,400 -15.0
06/02/2025
49.58
 352,600 50.05 50.05 49.58 33,900 92,400 -3.1
05/02/2025
49.95
 269,800 49.67 49.95 49.58 11,800 67,750 -3.0
04/02/2025
49.58
 438,000 49.67 49.86 49.29 95,500 195,460 -5.3
03/02/2025
49.58
 571,000 50.42 50.61 49.48 63,400 353,900 -15.4
24/01/2025
50.61
 302,900 50.52 50.89 50.52 43,400 97,000 -2.9
23/01/2025
50.80
 235,100 50.80 50.89 50.42 38,800 18,100 1.1
22/01/2025
50.52
 201,200 50.70 50.89 50.42 28,400 29,800 -0.1
21/01/2025
50.42
 257,900 51.17 51.17 50.33 93,600 55,500 2.1
20/01/2025
50.89
 200,400 50.42 50.99 50.42 91,000 28,650 3.4
17/01/2025
50.23
 637,800 50.70 51.74 50.05 54,845 444,500 -20.8
16/01/2025
50.80
 572,400 51.55 52.12 50.61 41,900 349,800 -16.7
15/01/2025
51.74
 331,800 51.74 51.74 51.17 21,200 73,000 -2.8
14/01/2025
51.27
 329,200 50.80 51.27 50.80 167,100 60,920 5.8
13/01/2025
50.89
 462,200 50.23 51.17 50.14 205,000 31,600 9.3
10/01/2025
50.42
 475,600 50.42 50.80 50.42 413,520 35,000 20.4
09/01/2025
50.42
 411,400 50.52 50.80 50.33 45,300 64,200 -1.0
08/01/2025
50.52
 496,600 50.52 50.70 50.42 66,100 106,300 -2.2
07/01/2025
50.52
 403,600 50.52 50.99 50.52 44,400 56,200 -0.6
06/01/2025
50.42
 941,500 51.64 52.40 50.42 60,700 174,534 -6.2
03/01/2025
51.74
 367,400 52.30 52.40 51.74 205,100 59,600 8.1
02/01/2025
52.30
 359,100 52.49 52.49 51.83 141,500 120,704 1.2
31/12/2024
52.21
 366,000 52.59 52.59 52.21 87,200 50,300 2.1
30/12/2024
52.77
 478,700 52.40 52.77 51.93 43,656 27,100 0.9
27/12/2024
52.49
 632,700 52.49 52.49 51.83 151,400 70,880 4.5
26/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
26/12/2024
52.40
 866,500 51.93 52.68 51.93 54,300 48,500 0.3
25/12/2024
52.12
 845,200 52.21 52.48 51.93 61,048 18,005 2.5
24/12/2024
51.93
 510,800 52.02 52.21 51.75 73,100 131,260 -3.3
23/12/2024
51.93
 588,200 51.75 52.75 51.48 28,900 101,820 -4.2
20/12/2024
51.30
 778,600 51.66 51.84 51.21 22,709 198,700 -10.0
19/12/2024
51.66
 769,800 51.75 52.02 51.21 18,100 83,920 -3.7
18/12/2024
52.12
 270,100 52.02 52.30 52.02 106,600 48,707 3.3
17/12/2024
52.02
 339,400 52.21 52.30 51.75 94,440 53,560 2.3
16/12/2024
52.02
 206,600 52.12 52.30 51.93 22,200 25,000 -0.2
13/12/2024
52.12
 461,700 52.21 52.39 51.93 228,400 42,320 10.7
12/12/2024
52.21
 507,300 52.30 52.75 52.21 229,000 20,205 12.1
11/12/2024
52.30
 817,200 52.84 53.02 52.30 290,110 48,500 14.0
10/12/2024
52.75
 735,300 52.21 52.93 52.12 245,400 31,255 12.4
09/12/2024
52.21
 462,400 52.39 52.57 51.93 92,800 26,500 3.8
06/12/2024
52.39
 1,069,700 52.39 53.11 52.02 99,849 62,450 2.2
05/12/2024
52.21
 676,400 52.30 52.66 51.66 36,600 85,120 -2.8
04/12/2024
52.12
 1,381,400 51.03 52.66 50.84 206,600 27,400 10.2
03/12/2024
51.03
 374,400 51.03 51.12 50.66 54,800 8,900 2.6
02/12/2024
51.03
 355,300 51.03 51.66 50.84 35,400 9,700 1.5
29/11/2024
50.94
 436,000 50.39 50.94 50.12 58,500 7,900 2.8
28/11/2024
50.39
 342,400 51.21 51.30 50.39 41,900 72,500 -1.7
27/11/2024
50.94
 432,800 50.94 51.39 50.94 66,400 8,300 3.3
26/11/2024
50.94
 718,100 50.48 51.12 50.48 199,800 161,760 2.1
25/11/2024
50.39
 388,600 50.75 50.84 50.39 99,000 14,700 4.7
22/11/2024
50.30
 382,400 50.21 50.84 50.21 34,800 45,240 -0.6
21/11/2024
50.21
 243,200 50.48 50.48 50.03 24,400 31,400 -0.4
20/11/2024
50.39
 414,600 49.66 50.39 49.66 53,200 86,900 -1.9
19/11/2024
49.94
 497,100 50.84 50.84 49.94 73,600 112,400 -2.2
18/11/2024
50.39
 471,600 51.12 51.12 50.21 59,700 65,748 -0.3
15/11/2024
50.39
 386,200 50.84 50.94 50.39 34,100 26,700 0.4
14/11/2024
50.94
 298,700 51.57 51.57 50.84 27,700 17,600 0.6
13/11/2024
51.57
 314,300 51.48 51.75 51.12 37,100 47,500 -0.6
12/11/2024
51.39
 1,042,200 50.30 52.12 50.30 607,600 134,200 26.9
11/11/2024
50.21
 446,500 50.21 50.66 50.12 116,100 216,700 -5.6
08/11/2024
50.12
 516,500 50.57 50.75 50.12 62,500 159,200 -5.3
07/11/2024
50.48
 294,500 50.84 50.94 50.48 41,600 48,100 -0.4
06/11/2024
50.66
 391,500 50.57 50.84 50.39 0 0 0
05/11/2024
50.39
 271,600 50.75 50.94 50.30 37,300 149,700 -6.2
04/11/2024
50.39
 456,700 50.75 50.94 50.39 93,100 84,200 0.5
01/11/2024
50.21
 436,900 50.48 50.94 50.21 126,300 103,800 1.3
31/10/2024
50.12
 486,300 50.21 51.03 50.12 67,500 263,100 -10.8
30/10/2024
50.12
 357,300 50.39 50.57 50.03 31,300 149,300 -6.5
29/10/2024
50.30
 258,400 50.39 50.57 50.12 29,000 71,800 -2.4
28/10/2024
50.39
 238,900 50.48 50.48 50.21 43,300 121,300 -4.3
25/10/2024
50.39
 449,500 50.75 50.84 50.12 21,800 127,300 -5.9
24/10/2024
50.75
 228,400 50.84 50.84 50.57 14,200 22,700 -0.5
23/10/2024
50.84
 369,000 50.84 51.30 50.48 14,300 127,900 -6.3
22/10/2024
50.84
 646,300 51.21 51.30 50.75 11,600 108,800 -5.5
21/10/2024
51.39
 645,600 52.12 52.30 51.30 7,900 223,700 -12.3
18/10/2024
52.12
 245,300 52.21 52.75 52.02 5,800 41,900 -2.1
17/10/2024
52.02
 294,700 52.66 52.66 51.66 9,200 24,700 -0.9
16/10/2024
52.48
 531,800 51.84 52.48 51.84 218,700 8,100 12.1
15/10/2024
51.84
 642,600 51.93 52.84 51.84 4,600 163,900 -9.2
14/10/2024
51.93
 335,400 52.30 52.39 51.84 39,000 35,000 0.2
11/10/2024
52.21
 379,300 52.57 52.84 52.12 92,700 1,200 5.3
10/10/2024
52.39
 685,400 51.39 52.57 51.30 244,200 114,300 7.4
09/10/2024
51.21
 613,900 51.21 51.39 50.75 141,200 212,700 -4.0
08/10/2024
51.12
 514,800 51.48 51.66 50.94 67,300 96,400 -1.6
07/10/2024
51.48
 414,800 51.39 51.84 51.30 186,700 32,000 8.8
04/10/2024
51.39
 381,200 51.57 51.75 51.39 48,000 127,700 -4.5
03/10/2024
51.57
 606,400 51.93 52.39 51.57 77,900 65,200 0.7
02/10/2024
51.66
 635,600 52.48 52.48 51.57 51,700 128,100 -4.4
01/10/2024
52.48
 559,300 52.66 52.66 52.30 113,100 197,500 -4.9
30/09/2024
52.48
 551,500 53.39 53.39 52.39 123,500 115,000 0.5
27/09/2024
53.11
 794,200 52.93 53.39 52.57 259,500 132,200 7.4
26/09/2024
52.75
 1,091,100 52.21 53.11 52.21 248,300 36,700 12.3
25/09/2024
52.12
 337,400 52.21 52.39 52.02 141,100 49,700 5.3

Chính sách bảo mật | Điều khoản sử dụng |