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

44.35
-0.15
(-0.34%)
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
(2026-02-23) 		-4.45 -9.11% 19,551,200 464,600 18.5
42.45
49.20
44.50
2 tháng
(2026-01-15) 		-8.30 -15.75% 60,942,500 293,100 7.8
42.45
52.70
44.50
3 tháng
(2025-12-16) 		-5.19 -10.46% 94,263,900 -2,116,100 -106.2
42.45
53.70
44.50
6 tháng
(2025-09-17) 		-0.97 -2.13% 165,760,700 -1,842,600 -92.6
42.20
53.70
44.50
12 tháng
(2025-03-21) 		-0.98 -2.17% 330,836,300 -16,220,148 -758.5
38.44
53.70
44.50
24 tháng
(2024-03-26) 		-3.53 -7.36% 528,883,700 -27,490,804 -1,325.4
38.44
57.19
44.50
36 tháng
(2023-04-03) 		-29.33 -39.78% 653,262,100 -48,852,509 -2,961.7
38.44
73.73
44.50
60 tháng
(2021-04-12) 		-23.99 -35.08% 732,370,500 -51,295,737 -3,259.0
38.44
79.91
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
44.62
 590,800 44.89 44.89 44.57 136,600 183,300 -2.3
26/05/2025
44.62
 715,800 45.02 45.02 43.94 137,900 328,400 -9.3
23/05/2025
44.62
 396,500 44.80 44.84 44.48 62,200 137,300 -3.7
22/05/2025
44.80
 793,900 44.75 44.84 44.57 158,400 178,600 0
21/05/2025
44.75
 576,400 44.93 45.07 44.66 125,100 143,600 -0.9
20/05/2025
44.93
 583,600 44.66 45.02 44.62 199,100 105,300 4.7
19/05/2025
44.84
 753,400 45.29 45.29 44.75 110,800 102,700 0
16/05/2025
45.56
 699,300 45.38 45.75 45.29 173,300 133,900 0
15/05/2025
45.38
 1,279,400 44.66 45.66 44.66 414,100 204,600 0
14/05/2025
44.66
 1,128,000 44.30 44.80 44.30 345,849 317,890 0
13/05/2025
44.44
 1,005,900 44.75 44.75 44.39 150,500 431,200 0
12/05/2025
44.62
 1,225,700 44.39 44.66 44.21 666,300 441,500 0
09/05/2025
44.21
 939,400 44.84 44.84 44.08 322,400 256,800 0
08/05/2025
43.81
 858,200 43.40 43.99 43.40 314,000 249,200 0
07/05/2025
43.40
 684,400 43.35 43.67 43.31 122,300 162,100 0
06/05/2025
43.17
 789,500 43.72 43.72 43.08 7,400 251,800 0
05/05/2025
43.22
 1,250,000 43.22 43.44 42.54 55,200 581,300 0
29/04/2025
43.40
 4,405,000 45.84 45.84 43.40 1,159,300 2,955,300 -88.2
28/04/2025
46.20
 1,966,300 44.62 46.29 44.44 1,186,700 105,800 54.4
25/04/2025
44.66
 1,951,100 44.39 44.66 44.12 927,500 475,500 22.2
24/04/2025
44.39
 1,696,900 44.21 44.53 44.03 837,500 61,000 38.1
23/04/2025
43.85
 1,164,100 43.13 43.85 42.77 528,300 33,500 23.8
22/04/2025
42.05
 1,204,500 42.41 42.86 40.60 192,102 234,020 -2.0
21/04/2025
42.50
 472,500 42.68 42.95 42.50 7,700 251,100 -11.5
18/04/2025
42.72
 845,000 42.77 43.31 42.59 28,900 401,400 -17.7
17/04/2025
42.41
 1,363,100 42.68 42.86 42.36 166,600 810,500 -30.4
16/04/2025
42.95
 1,343,400 43.49 43.76 42.72 32,004 712,700 -32.7
15/04/2025
43.94
 2,331,300 44.26 44.30 43.13 602,200 865,700 -12.6
14/04/2025
44.66
 2,473,300 44.66 44.89 43.81 1,482,600 710,600 38.1
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

Chính sách bảo mật | Điều khoản sử dụng |