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)
11/04/2025
44.21
 4,010,000 43.31 44.75 42.54 2,250,600 864,400 66.9
10/04/2025
42.54
 598,500 42.54 42.54 42.50 109,100 341,780 -11.0
09/04/2025
39.79
 3,152,100 37.44 40.24 37.44 1,362,500 1,128,825 10.2
08/04/2025
38.44
 3,263,800 39.11 40.20 38.26 1,294,100 657,000 27.8
04/04/2025
39.11
 3,848,700 38.48 40.47 38.48 357,200 2,051,896 -73.2
03/04/2025
41.37
 3,156,200 43.58 43.58 41.37 62,200 1,202,452 -53.5
02/04/2025
44.48
 630,100 44.57 44.62 44.30 147,700 323,300 -8.7
01/04/2025
44.53
 955,800 44.26 44.75 44.08 35,000 604,800 -28.0
31/03/2025
44.12
 1,125,000 44.44 44.57 44.12 16,700 356,800 -16.7
28/03/2025
44.48
 1,139,000 44.75 44.84 44.39 33,228 591,500 -27.6
27/03/2025
44.71
 988,300 44.71 44.84 44.62 4,300 783,130 -38.6
26/03/2025
44.71
 1,262,300 44.71 45.20 44.57 16,230 778,400 -37.8
25/03/2025
44.71
 1,603,600 45.20 45.29 44.71 0 0 0
24/03/2025
45.02
 1,549,500 45.38 45.47 45.02 11,990 951,900 -47.0
21/03/2025
45.38
 1,204,900 45.84 45.84 45.38 0 0 0
20/03/2025
45.66
 1,384,600 45.93 46.11 45.56 19,300 801,000 -39.6
19/03/2025
45.84
 2,188,100 46.29 46.29 45.84 32,400 1,182,805 -58.7
18/03/2025
46.11
 1,619,800 46.56 46.83 46.11 12,600 966,030 -49.0
17/03/2025
46.56
 738,900 46.92 47.01 46.38 1,250 439,200 -22.6
14/03/2025
46.56
 1,387,600 46.29 47.28 46.20 154,862 338,000 -9.5
13/03/2025
46.11
 1,125,100 46.11 46.47 46.02 72,000 630,500 -28.6
12/03/2025
46.11
 1,576,300 46.02 46.47 46.02 150,400 686,800 -27.5
11/03/2025
46.20
 1,571,800 46.29 46.38 45.93 13,200 551,161 -27.5
10/03/2025
46.38
 1,214,300 46.47 46.65 46.02 21,500 478,200 -23.4
07/03/2025
46.20
 1,424,200 46.83 46.92 46.11 154,200 376,200 -11.4
06/03/2025
46.38
 1,209,600 46.74 46.83 46.29 43,000 316,100 -14.1
05/03/2025
46.74
 480,300 46.92 47.01 46.56 44,000 265,126 -11.5
04/03/2025
46.92
 736,100 46.65 47.01 46.47 166,900 287,400 -6.2
03/03/2025
46.65
 580,400 46.92 46.92 46.47 16,900 324,300 -15.9
28/02/2025
46.47
 928,900 46.92 47.19 46.47 6,100 48,100 -2.2
27/02/2025
47.10
 457,200 47.10 47.19 46.74 13,500 259,300 -12.8
26/02/2025
47.10
 647,800 47.37 47.37 46.92 203,100 331,900 -6.7
25/02/2025
47.28
 484,400 48.27 48.27 47.01 19,300 202,100 -9.6
24/02/2025
47.28
 713,800 46.74 47.28 46.74 36,500 260,175 -11.6
21/02/2025
46.74
 751,900 46.56 47.10 46.38 26,500 247,500 -11.5
20/02/2025
46.38
 580,300 46.47 46.56 46.29 9,500 313,500 -15.6
19/02/2025
46.29
 871,100 46.20 46.38 46.11 14,800 472,000 -23.4
18/02/2025
46.20
 489,700 46.11 46.47 46.02 14,300 253,800 -12.3
17/02/2025
46.11
 1,115,900 46.47 46.56 46.02 17,600 542,900 -26.9
14/02/2025
46.56
 668,700 47.28 47.28 46.47 39,400 344,176 -15.8
13/02/2025
46.65
 274,800 46.83 46.92 46.65 118,600 184,500 -3.4
12/02/2025
46.83
 90,500 46.65 46.92 46.65 5,500 19,400 -0.7
11/02/2025
46.56
 747,000 47.01 47.10 46.47 5,201 377,800 -19.3
10/02/2025
47.10
 645,100 47.10 47.28 46.92 3,300 274,500 -14.1
07/02/2025
47.28
 768,400 47.55 47.64 47.19 16,300 302,400 -15.0
06/02/2025
47.55
 352,600 48.00 48.00 47.55 33,900 92,400 -3.1
05/02/2025
47.91
 269,800 47.64 47.91 47.55 11,800 67,750 -3.0
04/02/2025
47.55
 438,000 47.64 47.82 47.28 95,500 195,460 -5.3
03/02/2025
47.55
 571,000 48.36 48.54 47.46 63,400 353,900 -15.4
24/01/2025
48.54
 302,900 48.45 48.81 48.45 43,400 97,000 -2.9
23/01/2025
48.72
 235,100 48.72 48.81 48.36 38,800 18,100 1.1
22/01/2025
48.45
 201,200 48.63 48.81 48.36 28,400 29,800 -0.1
21/01/2025
48.36
 257,900 49.08 49.08 48.27 93,600 55,500 2.1
20/01/2025
48.81
 200,400 48.36 48.90 48.36 91,000 28,650 3.4
17/01/2025
48.18
 637,800 48.63 49.63 48.00 54,845 444,500 -20.8
16/01/2025
48.72
 572,400 49.44 49.99 48.54 41,900 349,800 -16.7
15/01/2025
49.63
 331,800 49.63 49.63 49.08 21,200 73,000 -2.8
14/01/2025
49.17
 329,200 48.72 49.17 48.72 167,100 60,920 5.8
13/01/2025
48.81
 462,200 48.18 49.08 48.09 205,000 31,600 9.3
10/01/2025
48.36
 475,600 48.36 48.72 48.36 413,520 35,000 20.4
09/01/2025
48.36
 411,400 48.45 48.72 48.27 45,300 64,200 -1.0
08/01/2025
48.45
 496,600 48.45 48.63 48.36 66,100 106,300 -2.2
07/01/2025
48.45
 403,600 48.45 48.90 48.45 44,400 56,200 -0.6
06/01/2025
48.36
 941,500 49.53 50.26 48.36 60,700 174,534 -6.2
03/01/2025
49.63
 367,400 50.17 50.26 49.63 205,100 59,600 8.1
02/01/2025
50.17
 359,100 50.35 50.35 49.72 141,500 120,704 1.2
31/12/2024
50.08
 366,000 50.44 50.44 50.08 87,200 50,300 2.1
30/12/2024
50.62
 478,700 50.26 50.62 49.81 43,656 27,100 0.9
27/12/2024
50.35
 632,700 50.35 50.35 49.72 151,400 70,880 4.5
26/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
26/12/2024
50.26
 866,500 49.81 50.53 49.81 54,300 48,500 0.3
25/12/2024
49.99
 845,200 50.07 50.33 49.81 61,048 18,005 2.5
24/12/2024
49.81
 510,800 49.90 50.07 49.64 73,100 131,260 -3.3
23/12/2024
49.81
 588,200 49.64 50.60 49.38 28,900 101,820 -4.2
20/12/2024
49.20
 778,600 49.55 49.72 49.12 22,709 198,700 -10.0
19/12/2024
49.55
 769,800 49.64 49.90 49.12 18,100 83,920 -3.7
18/12/2024
49.99
 270,100 49.90 50.16 49.90 106,600 48,707 3.3
17/12/2024
49.90
 339,400 50.07 50.16 49.64 94,440 53,560 2.3
16/12/2024
49.90
 206,600 49.99 50.16 49.81 22,200 25,000 -0.2
13/12/2024
49.99
 461,700 50.07 50.25 49.81 228,400 42,320 10.7
12/12/2024
50.07
 507,300 50.16 50.60 50.07 229,000 20,205 12.1
11/12/2024
50.16
 817,200 50.68 50.86 50.16 290,110 48,500 14.0
10/12/2024
50.60
 735,300 50.07 50.77 49.99 245,400 31,255 12.4
09/12/2024
50.07
 462,400 50.25 50.42 49.81 92,800 26,500 3.8
06/12/2024
50.25
 1,069,700 50.25 50.94 49.90 99,849 62,450 2.2
05/12/2024
50.07
 676,400 50.16 50.51 49.55 36,600 85,120 -2.8
04/12/2024
49.99
 1,381,400 48.94 50.51 48.77 206,600 27,400 10.2
03/12/2024
48.94
 374,400 48.94 49.03 48.59 54,800 8,900 2.6
02/12/2024
48.94
 355,300 48.94 49.55 48.77 35,400 9,700 1.5
29/11/2024
48.85
 436,000 48.33 48.85 48.07 58,500 7,900 2.8
28/11/2024
48.33
 342,400 49.12 49.20 48.33 41,900 72,500 -1.7
27/11/2024
48.85
 432,800 48.85 49.29 48.85 66,400 8,300 3.3
26/11/2024
48.85
 718,100 48.42 49.03 48.42 199,800 161,760 2.1
25/11/2024
48.33
 388,600 48.68 48.77 48.33 99,000 14,700 4.7
22/11/2024
48.24
 382,400 48.16 48.77 48.16 34,800 45,240 -0.6
21/11/2024
48.16
 243,200 48.42 48.42 47.98 24,400 31,400 -0.4
20/11/2024
48.33
 414,600 47.63 48.33 47.63 53,200 86,900 -1.9
19/11/2024
47.90
 497,100 48.77 48.77 47.90 73,600 112,400 -2.2
18/11/2024
48.33
 471,600 49.03 49.03 48.16 59,700 65,748 -0.3
15/11/2024
48.33
 386,200 48.77 48.85 48.33 34,100 26,700 0.4
14/11/2024
48.85
 298,700 49.46 49.46 48.77 27,700 17,600 0.6

Chính sách bảo mật | Điều khoản sử dụng |