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

49.80
-1.10
(-2.16%)
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
(2025-11-04) 		5.65 12.22% 26,007,100 1,595,700 73.6
46
52.40
50.90
2 tháng
(2025-10-06) 		5.75 12.46% 39,247,000 2,514,600 115.6
44
52.40
50.90
3 tháng
(2025-09-05) 		4.60 9.73% 56,935,200 -617,700 -29.1
44
52.40
50.90
6 tháng
(2025-06-09) 		5.95 12.94% 142,072,100 -7,133,058 -342.8
44
52.40
50.90
12 tháng
(2024-12-09) 		-0.31 -0.59% 259,253,000 -25,078,030 -1,210.7
40.07
52.77
50.90
24 tháng
(2023-12-15) 		-1.95 -3.61% 477,747,700 -39,991,951 -2,068.7
40.07
59.63
50.90
36 tháng
(2022-12-20) 		-21.19 -28.99% 544,120,100 -47,400,440 -2,898.9
40.07
83.31
50.90
60 tháng
(2020-12-30) 		-28.94 -35.80% 625,638,440 -50,721,237 -3,352.5
40.07
83.71
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
52.21
 598,600 52.39 52.48 51.93 275,500 128,000 8.5
23/09/2024
52.12
 646,600 52.21 52.48 51.84 217,700 117,800 5.7
20/09/2024
52.12
 946,400 51.57 52.12 51.30 492,400 127,100 20.9
19/09/2024
51.30
 358,900 51.12 51.48 51.03 163,200 8,000 8.8
18/09/2024
50.94
 466,900 51.30 51.39 50.94 137,800 185,600 -2.7
17/09/2024
51.30
 361,500 50.57 51.30 50.57 115,100 9,100 5.9
16/09/2024
50.66
 567,100 50.57 51.21 50.57 247,900 76,800 9.6
13/09/2024
50.94
 538,100 50.39 51.12 50.39 305,500 63,500 13.6
12/09/2024
50.30
 625,800 51.21 51.30 50.21 50,300 233,100 -10.2
11/09/2024
50.30
 649,500 50.57 50.57 49.94 64,900 21,900 2.4
10/09/2024
50.21
 1,289,900 51.39 51.66 50.21 92,900 364,700 -15.2
09/09/2024
51.03
 1,129,500 51.48 51.66 50.48 0 0 0
06/09/2024
51.48
 454,100 51.75 52.02 51.48 38,200 17,800 1.2
05/09/2024
51.75
 824,400 52.02 52.84 51.48 17,900 96,200 -4.5
04/09/2024
51.93
 698,100 51.93 52.39 51.75 33,600 104,500 -4.1
30/08/2024
52.21
 1,404,900 52.39 53.11 52.12 126,300 299,400 -9.9
29/08/2024
52.12
 824,600 52.12 52.84 52.12 163,400 218,600 -3.2
28/08/2024
52.12
 997,600 51.84 52.75 51.75 59,500 174,400 -6.6
27/08/2024
51.75
 692,700 51.48 52.12 51.48 4,000 75,300 -4.1
26/08/2024
51.48
 578,500 51.66 52.39 51.48 44,800 78,100 -1.9
23/08/2024
51.66
 651,200 51.39 52.21 51.39 160,400 189,900 -1.7
22/08/2024
51.75
 785,800 52.30 52.48 51.39 13,700 165,600 -8.7
21/08/2024
52.12
 777,500 52.66 52.66 51.93 24,100 45,700 -1.2
20/08/2024
52.66
 970,200 52.48 53.11 52.02 173,300 119,700 3.1
19/08/2024
52.48
 1,178,400 51.12 52.48 50.94 215,200 199,400 0.9
16/08/2024
51.12
 946,500 50.48 51.30 50.39 281,500 69,900 11.9
15/08/2024
50.57
 899,700 50.66 51.30 50.57 263,000 200,600 3.5
14/08/2024
50.57
 1,649,400 49.39 51.48 49.30 419,200 121,900 16.5
13/08/2024
49.30
 732,900 49.48 49.75 48.85 134,000 125,400 0.4
12/08/2024
49.03
 542,700 48.85 49.39 48.48 115,300 164,400 -2.6
09/08/2024
48.67
 471,000 48.48 49.21 48.39 26,800 186,400 -8.5
08/08/2024
47.94
 892,100 48.12 48.85 47.94 70,100 369,800 -16.0
07/08/2024
48.03
 704,300 48.94 48.94 47.85 71,400 232,600 -8.5
06/08/2024
48.39
 738,500 47.94 49.03 47.30 74,700 142,500 -3.6
05/08/2024
47.21
 1,609,500 49.66 49.85 47.21 175,100 76,500 5.2
02/08/2024
50.03
 597,000 49.94 50.30 49.48 20,500 38,900 -1.0
01/08/2024
49.94
 1,285,700 50.66 52.21 49.94 172,700 226,400 -2.9
31/07/2024
50.30
 926,300 49.75 50.48 49.66 16,000 141,300 -6.9
30/07/2024
49.75
 714,700 49.66 50.39 49.66 7,900 159,600 -8.4
29/07/2024
49.85
 427,300 50.39 50.48 49.85 7,900 159,600 -8.4
26/07/2024
49.94
 1,302,400 49.66 50.57 49.48 368,100 336,800 1.8
25/07/2024
49.03
 416,200 49.85 49.85 48.76 12,200 224,000 -11.4
24/07/2024
49.57
 383,300 49.85 49.85 48.94 49,900 70,200 -1.1
23/07/2024
49.66
 439,700 50.57 50.57 49.66 139,600 194,614 -3.0
22/07/2024
50.57
 990,500 50.12 51.30 49.66 161,700 178,200 -1.0
19/07/2024
50.12
 728,700 49.30 50.21 49.30 328,800 9,100 17.6
18/07/2024
49.30
 1,203,600 49.21 50.39 48.57 431,900 544,400 -6.1
17/07/2024
49.03
 1,128,200 50.66 50.94 48.76 77,600 62,300 0.8
16/07/2024
50.66
 888,900 50.66 50.94 50.48 278,000 205,500 4.0
15/07/2024
50.66
 402,500 51.21 51.21 50.57 31,800 107,600 -4.2
12/07/2024
50.84
 481,400 51.30 51.30 50.57 35,800 145,900 -6.2
11/07/2024
51.12
 561,000 51.66 51.66 51.03 64,900 199,400 -7.6
10/07/2024
51.21
 584,100 52.12 52.30 51.21 35,400 119,900 -4.8
09/07/2024
52.02
 1,503,200 51.30 53.11 50.57 889,400 305,200 33.5
08/07/2024
51.21
 1,317,900 52.66 52.66 50.57 12,200 363,600 -19.9
05/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
05/07/2024
52.66
 1,112,800 54.02 54.11 52.66 183,400 361,700 -10.4
04/07/2024
53.57
 679,800 54.53 54.53 53.57 173,200 180,700 -0.5
03/07/2024
54.01
 450,400 53.83 54.01 53.57 46,300 16,600 1.8
02/07/2024
53.74
 424,800 53.57 53.74 53.30 3,200 44,700 -2.5
01/07/2024
53.48
 278,900 53.22 53.48 52.87 27,000 63,800 -2.2
28/06/2024
52.69
 947,400 53.57 53.83 52.69 276,200 345,200 -4.1
27/06/2024
53.22
 1,076,400 53.04 54.18 52.60 297,700 280,400 1.1
26/06/2024
52.69
 848,100 53.22 53.39 52.51 247,300 194,300 3.2
25/06/2024
53.22
 1,150,200 54.01 54.27 52.08 72,600 299,400 -13.8
24/06/2024
54.01
 950,000 54.53 55.24 53.30 231,900 77,900 9.5
21/06/2024
54.01
 960,200 54.97 55.15 54.01 232,700 396,700 -10.1
20/06/2024
54.53
 947,800 54.71 55.15 53.22 82,000 84,600 -0.2
19/06/2024
54.45
 1,464,400 55.85 56.11 54.27 69,300 234,800 -10.4
18/06/2024
55.85
 739,100 56.03 56.20 55.50 4,400 57,700 -3.4
17/06/2024
55.85
 1,936,900 55.68 56.55 54.97 388,500 96,900 18.6
14/06/2024
55.68
 3,852,700 56.91 57.17 54.97 299,500 561,600 -16.5
13/06/2024
57.61
 1,816,900 59.10 59.10 57.52 62,700 449,600 -25.5
12/06/2024
58.84
 1,706,900 59.36 59.36 58.31 324,900 424,600 -6.6
11/06/2024
59.36
 1,730,800 59.45 59.89 58.57 600,500 149,420 30.3
10/06/2024
59.45
 2,027,900 60.24 60.24 58.75 755,929 630,200 8.4
07/06/2024
59.63
 2,577,800 57.61 60.94 57.61 664,900 397,900 17.8
06/06/2024
57.52
 2,270,100 58.40 60.15 57.26 255,500 139,800 7.7
05/06/2024
57.61
 2,896,100 54.45 57.61 54.27 409,000 122,600 17.9
04/06/2024
53.92
 2,338,200 52.43 54.18 52.25 500,200 44,000 27.8
03/06/2024
52.16
 1,128,600 51.81 52.78 51.55 111,700 9,200 6.1
31/05/2024
51.20
 1,492,400 52.08 52.08 51.20 96,500 88,300 0.5
30/05/2024
52.08
 1,667,200 52.34 52.69 51.20 138,100 54,000 4.9
29/05/2024
53.13
 1,467,500 53.57 53.83 52.95 160,900 90,900 4.2
28/05/2024
53.57
 2,525,000 51.55 53.57 51.28 173,500 115,500 3.6
27/05/2024
51.37
 654,000 50.93 51.46 50.93 97,400 24,800 4.2
24/05/2024
50.93
 1,322,500 52.25 52.25 50.76 77,600 63,400 0.9
23/05/2024
52.25
 1,912,100 50.76 52.43 50.49 282,900 115,600 9.7
22/05/2024
50.49
 927,200 51.20 51.46 50.49 17,000 139,000 -7.0
21/05/2024
50.93
 1,171,200 50.76 51.64 50.49 71,400 286,000 -12.5
20/05/2024
50.76
 669,100 51.02 51.64 50.76 30,100 85,600 -3.2
17/05/2024
51.02
 1,434,500 50.76 51.72 50.49 89,600 230,100 -8.2
16/05/2024
50.49
 769,400 50.67 51.02 50.49 198,300 174,600 1.4
15/05/2024
50.58
 896,300 50.23 50.93 50.23 334,400 121,100 12.4
14/05/2024
50.14
 479,300 50.06 50.49 49.97 170,600 57,600 6.5
13/05/2024
49.97
 725,700 50.58 50.85 49.79 109,000 117,400 -0.5
10/05/2024
50.58
 784,000 50.67 51.02 50.32 273,100 143,200 7.5
09/05/2024
50.58
 1,040,100 51.72 51.81 50.49 89,400 152,000 -3.7
08/05/2024
51.72
 2,243,700 50.58 52.69 50.06 896,200 292,100 35.5
07/05/2024
50.67
 913,700 50.06 50.85 49.62 162,500 34,400 7.3
06/05/2024
50.06
 884,900 49.79 50.49 49.62 94,400 70,400 1.4

Chính sách bảo mật | Điều khoản sử dụng |