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)
03/05/2024
49.79
 784,800 50.06 50.14 49.70 241,400 38,300 11.5
02/05/2024
49.70
 1,580,600 47.95 49.79 47.86 853,300 235,500 34.8
26/04/2024
47.77
 705,300 47.77 48.56 47.51 268,100 242,600 1.4
25/04/2024
47.77
 1,107,400 47.07 48.74 47.07 392,700 373,600 1.1
24/04/2024
47.07
 467,200 46.81 47.25 46.63 151,200 128,100 1.2
23/04/2024
46.54
 373,300 46.98 47.07 45.93 144,800 117,100 1.5
22/04/2024
46.72
 356,700 46.89 47.16 46.54 99,400 48,800 2.7
19/04/2024
46.10
 1,184,600 47.16 47.33 45.66 362,000 25,600 17.7
17/04/2024
47.42
 364,800 48.12 48.21 47.42 111,900 76,800 1.9
16/04/2024
48.12
 1,104,300 48.30 48.30 46.54 193,700 54,400 7.5
15/04/2024
48.30
 926,600 49.18 49.18 47.86 323,700 144,700 9.9
12/04/2024
49.18
 957,300 48.74 49.44 48.65 463,700 598,800 -7.6
11/04/2024
48.65
 493,900 48.39 48.83 48.30 164,400 159,800 0.3
10/04/2024
48.56
 522,900 48.56 48.74 48.39 136,300 185,300 -2.7
09/04/2024
48.30
 1,017,800 48.65 48.74 48.21 230,500 639,600 -22.5
08/04/2024
48.56
 1,057,800 49.35 49.35 48.56 44,300 470,500 -23.7
05/04/2024
49.26
 947,600 49.62 49.62 49.26 13,000 404,900 -22.1
04/04/2024
49.62
 991,100 49.35 49.70 49.35 77,800 430,000 -19.9
03/04/2024
49.18
 1,435,600 49.53 49.79 49.18 109,200 566,900 -25.7
02/04/2024
49.53
 1,026,300 49.97 49.97 49.44 55,700 632,100 -32.6
01/04/2024
49.88
 600,200 49.79 50.14 49.70 137,900 72,700 3.7
29/03/2024
49.79
 618,700 50.41 50.41 49.79 39,500 190,300 -8.6
28/03/2024
50.23
 1,074,300 50.49 50.49 49.97 100,600 567,200 -26.7
27/03/2024
50.49
 598,300 50.06 50.76 49.97 31,700 157,900 -7.3
26/03/2024
49.97
 910,400 50.06 50.23 49.70 211,700 543,600 -18.9
25/03/2024
50.06
 1,086,200 50.32 50.67 49.88 172,200 336,800 -9.5
22/03/2024
50.32
 698,100 50.49 50.58 50.14 48,600 248,600 -11.5
21/03/2024
50.23
 738,100 50.41 50.58 50.14 68,600 232,500 -9.4
20/03/2024
49.97
 739,800 50.06 50.14 49.53 18,900 209,100 -10.8
19/03/2024
49.97
 654,600 50.32 50.41 49.70 15,200 320,100 -17.4
18/03/2024
49.79
 1,833,100 51.02 51.46 49.26 81,300 560,200 -27.3
15/03/2024
50.93
 2,037,000 51.55 51.64 50.41 217,400 1,047,900 -48.2
14/03/2024
51.55
 1,458,700 52.60 52.69 51.55 98,100 501,300 -23.9
13/03/2024
52.34
 1,485,900 52.08 52.34 51.46 159,200 733,100 -33.9
12/03/2024
51.90
 1,290,300 52.08 52.69 51.81 11,500 395,800 -22.9
11/03/2024
52.08
 2,346,300 52.69 53.13 51.81 361,400 1,045,600 -41.0
08/03/2024
52.69
 1,825,500 53.48 53.66 52.25 35,400 704,000 -40.2
07/03/2024
53.22
 2,509,100 53.83 54.71 52.95 117,100 1,284,798 -71.1
06/03/2024
53.66
 3,563,500 51.99 54.27 51.90 1,227,300 760,900 28.4
05/03/2024
51.72
 1,003,900 51.28 51.72 50.85 53,600 392,000 -19.7
04/03/2024
51.20
 1,252,100 51.55 51.81 51.11 37,100 307,910 -15.9
01/03/2024
51.46
 847,400 51.64 51.72 51.02 50,800 130,600 -4.7
29/02/2024
51.37
 2,670,400 50.93 51.99 50.85 638,223 404,740 13.7
28/02/2024
50.67
 1,090,300 49.62 50.67 49.62 149,600 172,100 -1.3
27/02/2024
49.44
 1,759,100 49.70 49.70 49.00 298,700 1,154,680 -48.0
26/02/2024
49.70
 809,500 50.23 50.41 49.53 106,620 367,620 -14.8
23/02/2024
50.06
 1,499,400 50.93 51.11 49.97 171,520 594,200 -24.3
22/02/2024
50.93
 788,900 51.02 51.37 50.85 26,510 414,100 -22.5
21/02/2024
51.02
 1,131,900 51.81 51.81 50.85 59,513 582,000 -30.4
20/02/2024
51.46
 1,642,700 51.20 52.34 50.93 322,700 800,120 -28.0
19/02/2024
50.85
 1,268,000 50.93 51.02 50.23 74,675 486,500 -23.8
16/02/2024
50.93
 1,078,900 51.37 51.55 50.76 452,210 572,900 -7.0
15/02/2024
51.28
 864,400 50.85 51.64 50.85 290,700 80,240 12.3
07/02/2024
50.76
 568,300 50.32 50.85 50.14 109,600 7,110 5.9
06/02/2024
50.32
 671,200 50.06 50.41 49.88 307,500 226,100 4.7
05/02/2024
50.06
 882,600 50.23 50.41 49.97 460,700 344,700 6.6
02/02/2024
50.06
 544,000 50.58 50.85 50.06 61,700 254,900 -11.1
01/02/2024
50.49
 592,000 49.53 50.67 49.53 115,400 85,000 1.7
31/01/2024
49.44
 1,095,600 50.32 50.85 49.44 47,600 537,100 -27.9
30/01/2024
50.23
 732,100 50.93 50.93 50.23 42,900 472,200 -24.7
29/01/2024
50.85
 701,800 50.32 51.81 50.32 139,300 457,800 -18.5
26/01/2024
50.32
 2,066,000 51.81 51.90 49.97 97,300 1,567,300 -84.7
25/01/2024
51.64
 1,393,900 52.95 53.04 51.64 10,900 1,033,100 -60.6
24/01/2024
52.95
 472,300 52.95 53.13 52.78 14,200 326,000 -18.8
23/01/2024
52.95
 346,300 53.48 53.57 52.95 11,200 110,600 -6.0
22/01/2024
53.48
 360,100 54.09 54.09 53.39 72,900 142,600 -4.2
19/01/2024
53.92
 714,800 54.27 54.27 53.39 405,800 363,800 2.6
18/01/2024
53.13
 446,200 53.30 53.30 53.04 270,300 231,200 2.4
17/01/2024
53.04
 469,900 53.04 53.22 52.87 166,500 130,400 2.2
16/01/2024
53.04
 266,500 53.13 53.22 52.78 6,700 76,800 -4.2
15/01/2024
53.04
 443,100 53.57 54.01 53.04 99,800 82,400 1.1
12/01/2024
53.66
 497,900 53.92 53.92 53.13 139,000 3,600 8.3
11/01/2024
53.92
 489,400 53.39 54.27 53.39 226,100 164,400 3.8
10/01/2024
53.39
 822,000 54.09 54.09 53.22 80,000 120,000 -2.4
09/01/2024
54.09
 558,500 54.45 54.71 54.01 108,800 149,000 -2.5
08/01/2024
54.53
 654,700 54.36 54.71 54.36 184,400 57,400 7.9
05/01/2024
54.36
 708,500 54.80 54.80 54.09 184,600 226,200 -2.6
04/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2024
54.80
 773,600 54.62 54.97 54.62 222,200 372,100 -9.4
03/01/2024
54.45
 557,100 54.62 54.62 54.19 12,300 271,100 -16.4
02/01/2024
54.45
 770,100 54.79 55.13 54.27 80,600 362,300 -17.9
29/12/2023
54.02
 1,568,600 53.33 54.45 53.76 1,059,000 990,300 4.3
28/12/2023
53.33
 868,500 53.25 54.10 53.33 202,500 465,300 -16.4
27/12/2023
53.25
 646,500 53.76 54.27 53.25 200,500 113,700 5.5
26/12/2023
53.76
 357,500 53.16 54.02 53.42 62,400 110,500 -3.0
25/12/2023
53.16
 546,700 52.73 54.10 52.65 125,300 77,000 3.1
22/12/2023
52.73
 639,900 53.16 53.25 52.73 227,500 200,900 1.6
21/12/2023
53.16
 445,100 53.16 53.33 52.73 119,200 138,600 -1.2
20/12/2023
53.16
 565,300 53.33 53.76 53.07 200,800 118,900 5.1
19/12/2023
53.33
 528,200 52.73 53.59 52.73 303,800 133,100 10.6
18/12/2023
52.73
 591,300 53.85 53.93 52.56 53,000 148,400 -5.9
15/12/2023
53.85
 844,700 54.02 54.53 53.85 416,300 494,700 -4.9
14/12/2023
54.02
 427,100 54.87 55.65 54.02 36,100 102,500 -4.2
13/12/2023
54.87
 745,900 55.73 56.42 54.87 129,700 316,200 -12.1
12/12/2023
55.73
 360,800 56.16 56.50 55.65 16,500 44,600 -1.8
11/12/2023
56.16
 383,500 56.25 56.68 55.82 20,100 101,900 -5.4
08/12/2023
56.25
 555,900 56.25 56.59 55.82 14,900 16,200 -0.1
07/12/2023
56.25
 626,200 55.90 56.50 55.73 116,500 54,800 4.0
06/12/2023
55.90
 288,500 54.87 55.99 54.87 130,300 25,900 6.8
05/12/2023
54.87
 401,700 55.48 56.16 54.87 28,400 163,900 -8.7
04/12/2023
55.48
 552,500 55.73 56.50 55.05 56,400 243,600 -12.1

Chính sách bảo mật | Điều khoản sử dụng |