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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |