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)
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
19/09/2024
49.20
 358,900 49.03 49.38 48.94 163,200 8,000 8.8
18/09/2024
48.85
 466,900 49.20 49.29 48.85 137,800 185,600 -2.7
17/09/2024
49.20
 361,500 48.51 49.20 48.51 115,100 9,100 5.9
16/09/2024
48.59
 567,100 48.51 49.12 48.51 247,900 76,800 9.6
13/09/2024
48.85
 538,100 48.33 49.03 48.33 305,500 63,500 13.6
12/09/2024
48.24
 625,800 49.12 49.20 48.16 50,300 233,100 -10.2
11/09/2024
48.24
 649,500 48.51 48.51 47.90 64,900 21,900 2.4
10/09/2024
48.16
 1,289,900 49.29 49.55 48.16 92,900 364,700 -15.2
09/09/2024
48.94
 1,129,500 49.38 49.55 48.42 0 0 0
06/09/2024
49.38
 454,100 49.64 49.90 49.38 38,200 17,800 1.2
05/09/2024
49.64
 824,400 49.90 50.68 49.38 17,900 96,200 -4.5
04/09/2024
49.81
 698,100 49.81 50.25 49.64 33,600 104,500 -4.1
30/08/2024
50.07
 1,404,900 50.25 50.94 49.99 126,300 299,400 -9.9
29/08/2024
49.99
 824,600 49.99 50.68 49.99 163,400 218,600 -3.2
28/08/2024
49.99
 997,600 49.72 50.60 49.64 59,500 174,400 -6.6
27/08/2024
49.64
 692,700 49.38 49.99 49.38 4,000 75,300 -4.1
26/08/2024
49.38
 578,500 49.55 50.25 49.38 44,800 78,100 -1.9
23/08/2024
49.55
 651,200 49.29 50.07 49.29 160,400 189,900 -1.7
22/08/2024
49.64
 785,800 50.16 50.33 49.29 13,700 165,600 -8.7
21/08/2024
49.99
 777,500 50.51 50.51 49.81 24,100 45,700 -1.2
20/08/2024
50.51
 970,200 50.33 50.94 49.90 173,300 119,700 3.1
19/08/2024
50.33
 1,178,400 49.03 50.33 48.85 215,200 199,400 0.9
16/08/2024
49.03
 946,500 48.42 49.20 48.33 281,500 69,900 11.9
15/08/2024
48.51
 899,700 48.59 49.20 48.51 263,000 200,600 3.5
14/08/2024
48.51
 1,649,400 47.37 49.38 47.29 419,200 121,900 16.5
13/08/2024
47.29
 732,900 47.46 47.72 46.85 134,000 125,400 0.4
12/08/2024
47.03
 542,700 46.85 47.37 46.50 115,300 164,400 -2.6
09/08/2024
46.68
 471,000 46.50 47.20 46.42 26,800 186,400 -8.5
08/08/2024
45.98
 892,100 46.15 46.85 45.98 70,100 369,800 -16.0
07/08/2024
46.07
 704,300 46.94 46.94 45.89 71,400 232,600 -8.5
06/08/2024
46.42
 738,500 45.98 47.03 45.37 74,700 142,500 -3.6
05/08/2024
45.28
 1,609,500 47.63 47.81 45.28 175,100 76,500 5.2

Chính sách bảo mật | Điều khoản sử dụng |