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)
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
13/11/2024
49.46
 314,300 49.38 49.64 49.03 37,100 47,500 -0.6
12/11/2024
49.29
 1,042,200 48.24 49.99 48.24 607,600 134,200 26.9
11/11/2024
48.16
 446,500 48.16 48.59 48.07 116,100 216,700 -5.6
08/11/2024
48.07
 516,500 48.51 48.68 48.07 62,500 159,200 -5.3
07/11/2024
48.42
 294,500 48.77 48.85 48.42 41,600 48,100 -0.4
06/11/2024
48.59
 391,500 48.51 48.77 48.33 0 0 0
05/11/2024
48.33
 271,600 48.68 48.85 48.24 37,300 149,700 -6.2
04/11/2024
48.33
 456,700 48.68 48.85 48.33 93,100 84,200 0.5
01/11/2024
48.16
 436,900 48.42 48.85 48.16 126,300 103,800 1.3
31/10/2024
48.07
 486,300 48.16 48.94 48.07 67,500 263,100 -10.8
30/10/2024
48.07
 357,300 48.33 48.51 47.98 31,300 149,300 -6.5
29/10/2024
48.24
 258,400 48.33 48.51 48.07 29,000 71,800 -2.4
28/10/2024
48.33
 238,900 48.42 48.42 48.16 43,300 121,300 -4.3
25/10/2024
48.33
 449,500 48.68 48.77 48.07 21,800 127,300 -5.9
24/10/2024
48.68
 228,400 48.77 48.77 48.51 14,200 22,700 -0.5
23/10/2024
48.77
 369,000 48.77 49.20 48.42 14,300 127,900 -6.3
22/10/2024
48.77
 646,300 49.12 49.20 48.68 11,600 108,800 -5.5
21/10/2024
49.29
 645,600 49.99 50.16 49.20 7,900 223,700 -12.3
18/10/2024
49.99
 245,300 50.07 50.60 49.90 5,800 41,900 -2.1
17/10/2024
49.90
 294,700 50.51 50.51 49.55 9,200 24,700 -0.9
16/10/2024
50.33
 531,800 49.72 50.33 49.72 218,700 8,100 12.1
15/10/2024
49.72
 642,600 49.81 50.68 49.72 4,600 163,900 -9.2
14/10/2024
49.81
 335,400 50.16 50.25 49.72 39,000 35,000 0.2
11/10/2024
50.07
 379,300 50.42 50.68 49.99 92,700 1,200 5.3
10/10/2024
50.25
 685,400 49.29 50.42 49.20 244,200 114,300 7.4
09/10/2024
49.12
 613,900 49.12 49.29 48.68 141,200 212,700 -4.0
08/10/2024
49.03
 514,800 49.38 49.55 48.85 67,300 96,400 -1.6
07/10/2024
49.38
 414,800 49.29 49.72 49.20 186,700 32,000 8.8
04/10/2024
49.29
 381,200 49.46 49.64 49.29 48,000 127,700 -4.5
03/10/2024
49.46
 606,400 49.81 50.25 49.46 77,900 65,200 0.7
02/10/2024
49.55
 635,600 50.33 50.33 49.46 51,700 128,100 -4.4
01/10/2024
50.33
 559,300 50.51 50.51 50.16 113,100 197,500 -4.9
30/09/2024
50.33
 551,500 51.21 51.21 50.25 123,500 115,000 0.5
27/09/2024
50.94
 794,200 50.77 51.21 50.42 259,500 132,200 7.4
26/09/2024
50.60
 1,091,100 50.07 50.94 50.07 248,300 36,700 12.3
25/09/2024
49.99
 337,400 50.07 50.25 49.90 141,100 49,700 5.3
24/09/2024
50.07
 598,600 50.25 50.33 49.81 275,500 128,000 8.5
23/09/2024
49.99
 646,600 50.07 50.33 49.72 217,700 117,800 5.7
20/09/2024
49.99
 946,400 49.46 49.99 49.20 492,400 127,100 20.9

Chính sách bảo mật | Điều khoản sử dụng |