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

48.20
-0.60
(-1.23%)
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
(2026-05-19) 		0.30 0.62% 14,327,300 1,794,586 0
46.95
49.10
48.20
2 tháng
(2026-04-20) 		3.30 7.25% 32,113,800 2,129,607 0
45.05
49.10
48.20
3 tháng
(2026-03-20) 		6.20 14.55% 44,736,900 3,472,329 -0.9
42.60
49.10
48.20
6 tháng
(2025-12-22) 		1.23 2.58% 135,765,400 682,229 -139.6
42.45
53.70
48.20
12 tháng
(2025-06-23) 		4.36 9.82% 297,473,600 -3,755,429 -349.0
42.20
53.70
48.20
24 tháng
(2024-06-28) 		-1.74 -3.44% 498,598,300 -24,240,984 -1,343.6
38.44
53.70
48.20
36 tháng
(2023-07-04) 		-14.48 -22.89% 691,669,700 -44,106,122 -2,722.1
38.44
70.07
48.20
60 tháng
(2021-07-14) 		-13.73 -21.96% 767,805,200 -47,312,942 -3,147.4
38.44
79.91
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2025
44.02
 696,900 43.74 44.02 43.59 7,600 312,400 -13.9
25/08/2025
43.74
 990,900 43.93 44.12 43.64 23,700 435,700 -18.8
22/08/2025
43.93
 1,847,600 44.60 44.70 43.83 31,700 785,500 -34.7
21/08/2025
44.70
 1,406,200 44.65 44.98 44.41 11,700 546,500 -24.9
20/08/2025
44.84
 1,212,700 45.22 45.22 44.65 36,200 182,300 -6.9
19/08/2025
45.22
 1,046,500 45.32 45.42 45.13 63,300 283,800 -10.4
18/08/2025
45.22
 962,200 45.61 45.80 45.22 19,000 164,200 -6.9
15/08/2025
45.56
 1,553,000 45.99 45.99 45.46 34,000 233,000 -9.5
14/08/2025
45.94
 1,143,800 46.13 46.13 45.80 7,900 228,500 -10.6
13/08/2025
45.99
 1,126,700 46.47 46.47 45.89 6,400 293,700 -13.8
12/08/2025
46.33
 1,258,100 46.42 46.57 46.23 154,000 309,200 -7.5
11/08/2025
46.23
 1,467,500 46.04 46.57 46.04 185,000 317,000 -6.4
08/08/2025
45.89
 930,800 45.75 46.18 45.66 117,200 243,400 -6.0
07/08/2025
45.75
 860,100 46.04 46.04 45.61 39,500 293,500 -12.1
06/08/2025
45.85
 980,700 45.66 46.18 45.42 258,300 304,700 -2.2
05/08/2025
45.56
 2,101,200 46.13 46.23 45.46 14,900 771,200 -36.1
04/08/2025
46.13
 804,800 46.04 46.13 45.70 209,500 254,900 -2.2
01/08/2025
45.99
 1,031,600 45.75 46.09 45.75 626,600 270,000 17.1
31/07/2025
45.70
 1,914,100 45.75 46.42 45.56 861,500 964,700 -4.9
30/07/2025
45.66
 2,020,500 45.46 45.85 45.42 1,078,400 607,000 22.4
29/07/2025
45.42
 2,638,000 47.29 47.48 45.42 557,200 624,300 -3.2
28/07/2025
47.29
 2,668,300 47.33 47.48 46.90 1,046,200 571,500 23.3
25/07/2025
47.09
 1,335,000 47.00 47.09 46.85 578,100 300,900 13.6
24/07/2025
47.00
 2,245,700 46.95 47.96 46.71 407,200 695,300 -14.2
23/07/2025
46.61
 2,660,200 45.89 46.90 45.56 1,260,900 398,600 41.8
22/07/2025
45.85
 797,900 45.80 45.94 45.56 159,800 210,600 -2.4
21/07/2025
45.75
 1,645,300 46.09 46.37 45.75 521,200 571,200 -2.4
18/07/2025
46.23
 1,338,400 46.57 46.57 46.04 140,200 457,200 -15.3
17/07/2025
46.42
 2,042,400 46.09 46.71 45.89 706,900 511,900 9.4
16/07/2025
46.04
 1,366,400 46.09 46.18 45.70 161,500 386,200 -10.8
15/07/2025
46.09
 2,151,700 46.04 46.90 45.99 773,700 646,500 6.1
14/07/2025
46.04
 1,272,000 46.18 46.37 45.70 242,400 312,800 -3.4
11/07/2025
46.18
 2,444,000 46.13 46.28 45.56 923,122 640,400 0
10/07/2025
46.13
 2,150,900 45.75 46.37 45.75 404,400 514,501 0
09/07/2025
45.70
 2,602,200 45.08 45.80 44.98 506,400 500,000 0
08/07/2025
44.94
 1,639,400 44.55 44.94 44.55 498,600 470,800 1.3
07/07/2025
44.50
 1,320,400 44.60 44.74 44.41 386,200 514,900 -6.0
04/07/2025
44.50
 848,400 44.70 44.70 44.41 215,100 308,200 -4.3
03/07/2025
44.36
 1,535,400 44.50 44.70 44.36 400,300 644,600 -11.3
02/07/2025
44.50
 1,099,500 44.60 44.60 44.22 164,400 448,800 -13.1
01/07/2025
44.65
 904,400 45.08 45.08 44.60 7,300 309,600 -14.1
30/06/2025: Cổ tức tiền mặt tỉ lệ: 30%
30/06/2025
45.08
 1,923,100 45.66 45.80 44.98 42,800 666,500 -29.4
27/06/2025
45.66
 3,001,500 45.66 45.93 45.38 1,108,800 815,300 14.8
26/06/2025
45.56
 1,283,600 45.75 45.84 45.38 418,300 288,800 6.6
25/06/2025
45.38
 1,762,000 44.53 45.56 44.53 407,200 372,800 1.7
24/06/2025
44.80
 710,200 44.66 44.80 44.53 142,900 140,600 0.1
23/06/2025
44.44
 1,049,600 44.39 44.62 44.30 93,500 474,000 -18.7
20/06/2025
44.66
 716,600 44.66 44.75 44.48 309,800 439,300 -6.4
19/06/2025
44.62
 1,024,900 44.84 44.98 44.39 190,800 327,200 -6.7
18/06/2025
44.66
 1,297,100 45.07 45.20 44.66 310,300 744,000 -21.6
17/06/2025
45.07
 1,505,900 44.75 45.84 44.71 670,800 609,500 3.0
16/06/2025
44.71
 976,600 44.21 44.84 44.21 341,100 465,600 -6.1
13/06/2025
44.30
 961,900 44.57 44.57 44.12 270,600 350,800 -3.9
12/06/2025
44.62
 631,300 44.30 44.75 44.30 227,100 272,400 -2.2
11/06/2025
44.21
 347,400 44.12 44.30 44.08 83,000 132,600 -2.4
10/06/2025
44.08
 844,500 44.44 44.44 44.03 307,700 689,200 -18.7
09/06/2025
44.08
 923,500 44.26 44.57 44.08 269,500 650,600 -18.7
06/06/2025
44.26
 754,000 44.66 44.89 44.26 151,800 361,600 -10.3
05/06/2025
44.66
 994,000 45.11 45.29 44.66 349,700 594,500 -12.1
04/06/2025
45.20
 1,483,800 44.75 45.75 44.71 503,000 400,400 5.1
03/06/2025
44.66
 604,500 44.39 44.71 44.39 181,400 155,200 1.3
02/06/2025
44.35
 569,400 43.99 44.53 43.81 138,400 290,500 -7.5
30/05/2025
43.99
 1,703,200 44.44 44.48 43.94 585,400 1,372,000 -38.5
29/05/2025
44.44
 773,000 44.66 44.93 44.44 227,200 408,700 -9.0
28/05/2025
44.62
 597,900 44.75 44.84 44.44 179,700 219,100 -1.9
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

Chính sách bảo mật | Điều khoản sử dụng |