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)
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
02/08/2024
47.98
 597,000 47.90 48.24 47.46 20,500 38,900 -1.0
01/08/2024
47.90
 1,285,700 48.59 50.07 47.90 172,700 226,400 -2.9
31/07/2024
48.24
 926,300 47.72 48.42 47.63 16,000 141,300 -6.9
30/07/2024
47.72
 714,700 47.63 48.33 47.63 7,900 159,600 -8.4
29/07/2024
47.81
 427,300 48.33 48.42 47.81 7,900 159,600 -8.4
26/07/2024
47.90
 1,302,400 47.63 48.51 47.46 368,100 336,800 1.8
25/07/2024
47.03
 416,200 47.81 47.81 46.76 12,200 224,000 -11.4
24/07/2024
47.55
 383,300 47.81 47.81 46.94 49,900 70,200 -1.1
23/07/2024
47.63
 439,700 48.51 48.51 47.63 139,600 194,614 -3.0
22/07/2024
48.51
 990,500 48.07 49.20 47.63 161,700 178,200 -1.0
19/07/2024
48.07
 728,700 47.29 48.16 47.29 328,800 9,100 17.6
18/07/2024
47.29
 1,203,600 47.20 48.33 46.59 431,900 544,400 -6.1
17/07/2024
47.03
 1,128,200 48.59 48.85 46.76 77,600 62,300 0.8
16/07/2024
48.59
 888,900 48.59 48.85 48.42 278,000 205,500 4.0
15/07/2024
48.59
 402,500 49.12 49.12 48.51 31,800 107,600 -4.2
12/07/2024
48.77
 481,400 49.20 49.20 48.51 35,800 145,900 -6.2
11/07/2024
49.03
 561,000 49.55 49.55 48.94 64,900 199,400 -7.6
10/07/2024
49.12
 584,100 49.99 50.16 49.12 35,400 119,900 -4.8
09/07/2024
49.90
 1,503,200 49.20 50.94 48.51 889,400 305,200 33.5
08/07/2024
49.12
 1,317,900 50.51 50.51 48.51 12,200 363,600 -19.9
05/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
05/07/2024
50.51
 1,112,800 51.81 51.90 50.51 183,400 361,700 -10.4
04/07/2024
51.38
 679,800 52.31 52.31 51.38 173,200 180,700 -0.5
03/07/2024
51.80
 450,400 51.63 51.80 51.38 46,300 16,600 1.8
02/07/2024
51.55
 424,800 51.38 51.55 51.13 3,200 44,700 -2.5
01/07/2024
51.30
 278,900 51.04 51.30 50.71 27,000 63,800 -2.2
28/06/2024
50.54
 947,400 51.38 51.63 50.54 276,200 345,200 -4.1
27/06/2024
51.04
 1,076,400 50.87 51.97 50.45 297,700 280,400 1.1
26/06/2024
50.54
 848,100 51.04 51.21 50.37 247,300 194,300 3.2
25/06/2024
51.04
 1,150,200 51.80 52.05 49.95 72,600 299,400 -13.8
24/06/2024
51.80
 950,000 52.31 52.98 51.13 231,900 77,900 9.5
21/06/2024
51.80
 960,200 52.73 52.90 51.80 232,700 396,700 -10.1
20/06/2024
52.31
 947,800 52.47 52.90 51.04 82,000 84,600 -0.2
19/06/2024
52.22
 1,464,400 53.57 53.82 52.05 69,300 234,800 -10.4
18/06/2024
53.57
 739,100 53.74 53.91 53.23 4,400 57,700 -3.4
17/06/2024
53.57
 1,936,900 53.40 54.24 52.73 388,500 96,900 18.6
14/06/2024
53.40
 3,852,700 54.58 54.83 52.73 299,500 561,600 -16.5
13/06/2024
55.25
 1,816,900 56.69 56.69 55.17 62,700 449,600 -25.5
12/06/2024
56.43
 1,706,900 56.94 56.94 55.93 324,900 424,600 -6.6
11/06/2024
56.94
 1,730,800 57.02 57.44 56.18 600,500 149,420 30.3
10/06/2024
57.02
 2,027,900 57.78 57.78 56.35 755,929 630,200 8.4
07/06/2024
57.19
 2,577,800 55.25 58.45 55.25 664,900 397,900 17.8
06/06/2024
55.17
 2,270,100 56.01 57.70 54.92 255,500 139,800 7.7
05/06/2024
55.25
 2,896,100 52.22 55.25 52.05 409,000 122,600 17.9
04/06/2024
51.72
 2,338,200 50.28 51.97 50.12 500,200 44,000 27.8
03/06/2024
50.03
 1,128,600 49.69 50.62 49.44 111,700 9,200 6.1
31/05/2024
49.11
 1,492,400 49.95 49.95 49.11 96,500 88,300 0.5
30/05/2024
49.95
 1,667,200 50.20 50.54 49.11 138,100 54,000 4.9
29/05/2024
50.96
 1,467,500 51.38 51.63 50.79 160,900 90,900 4.2
28/05/2024
51.38
 2,525,000 49.44 51.38 49.19 173,500 115,500 3.6
27/05/2024
49.27
 654,000 48.85 49.36 48.85 97,400 24,800 4.2
24/05/2024
48.85
 1,322,500 50.12 50.12 48.68 77,600 63,400 0.9
23/05/2024
50.12
 1,912,100 48.68 50.28 48.43 282,900 115,600 9.7
22/05/2024
48.43
 927,200 49.11 49.36 48.43 17,000 139,000 -7.0
21/05/2024
48.85
 1,171,200 48.68 49.53 48.43 71,400 286,000 -12.5
20/05/2024
48.68
 669,100 48.94 49.53 48.68 30,100 85,600 -3.2
17/05/2024
48.94
 1,434,500 48.68 49.61 48.43 89,600 230,100 -8.2
16/05/2024
48.43
 769,400 48.60 48.94 48.43 198,300 174,600 1.4
15/05/2024
48.52
 896,300 48.18 48.85 48.18 334,400 121,100 12.4
14/05/2024
48.09
 479,300 48.01 48.43 47.93 170,600 57,600 6.5
13/05/2024
47.93
 725,700 48.52 48.77 47.76 109,000 117,400 -0.5
10/05/2024
48.52
 784,000 48.60 48.94 48.26 273,100 143,200 7.5
09/05/2024
48.52
 1,040,100 49.61 49.69 48.43 89,400 152,000 -3.7
08/05/2024
49.61
 2,243,700 48.52 50.54 48.01 896,200 292,100 35.5
07/05/2024
48.60
 913,700 48.01 48.77 47.59 162,500 34,400 7.3
06/05/2024
48.01
 884,900 47.76 48.43 47.59 94,400 70,400 1.4
03/05/2024
47.76
 784,800 48.01 48.09 47.67 241,400 38,300 11.5
02/05/2024
47.67
 1,580,600 45.99 47.76 45.90 853,300 235,500 34.8
26/04/2024
45.82
 705,300 45.82 46.58 45.57 268,100 242,600 1.4

Chính sách bảo mật | Điều khoản sử dụng |