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) 		-4.35 -8.90% 20,017,100 431,100 17.1
42.45
49.20
44.35
2 tháng
(2026-01-16) 		-8 -15.24% 55,330,000 472,300 18.0
42.45
52.50
44.35
3 tháng
(2025-12-17) 		-3.55 -7.39% 92,646,700 -2,787,300 -140.1
42.45
53.70
44.35
6 tháng
(2025-09-18) 		-0.39 -0.86% 165,243,600 -1,492,200 -75.7
42.20
53.70
44.35
12 tháng
(2025-03-24) 		-0.52 -1.16% 330,097,300 -16,253,648 -760.0
38.44
53.70
44.35
24 tháng
(2024-03-27) 		-3.93 -8.12% 528,439,200 -27,192,404 -1,308.0
38.44
57.19
44.35
36 tháng
(2023-04-03) 		-29.23 -39.64% 653,728,000 -48,886,009 -2,963.2
38.44
73.73
44.35
60 tháng
(2021-04-12) 		-23.89 -34.93% 732,836,400 -51,329,237 -3,260.5
38.44
79.91
44.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
45.82
 1,107,400 45.15 46.75 45.15 392,700 373,600 1.1
24/04/2024
45.15
 467,200 44.89 45.31 44.73 151,200 128,100 1.2
23/04/2024
44.64
 373,300 45.06 45.15 44.05 144,800 117,100 1.5
22/04/2024
44.81
 356,700 44.98 45.23 44.64 99,400 48,800 2.7
19/04/2024
44.22
 1,184,600 45.23 45.40 43.80 362,000 25,600 17.7
17/04/2024
45.48
 364,800 46.16 46.24 45.48 111,900 76,800 1.9
16/04/2024
46.16
 1,104,300 46.33 46.33 44.64 193,700 54,400 7.5
15/04/2024
46.33
 926,600 47.17 47.17 45.90 323,700 144,700 9.9
12/04/2024
47.17
 957,300 46.75 47.42 46.66 463,700 598,800 -7.6
11/04/2024
46.66
 493,900 46.41 46.83 46.33 164,400 159,800 0.3
10/04/2024
46.58
 522,900 46.58 46.75 46.41 136,300 185,300 -2.7
09/04/2024
46.33
 1,017,800 46.66 46.75 46.24 230,500 639,600 -22.5
08/04/2024
46.58
 1,057,800 47.34 47.34 46.58 44,300 470,500 -23.7
05/04/2024
47.25
 947,600 47.59 47.59 47.25 13,000 404,900 -22.1
04/04/2024
47.59
 991,100 47.34 47.67 47.34 77,800 430,000 -19.9
03/04/2024
47.17
 1,435,600 47.50 47.76 47.17 109,200 566,900 -25.7
02/04/2024
47.50
 1,026,300 47.93 47.93 47.42 55,700 632,100 -32.6
01/04/2024
47.84
 600,200 47.76 48.09 47.67 137,900 72,700 3.7
29/03/2024
47.76
 618,700 48.35 48.35 47.76 39,500 190,300 -8.6
28/03/2024
48.18
 1,074,300 48.43 48.43 47.93 100,600 567,200 -26.7
27/03/2024
48.43
 598,300 48.01 48.68 47.93 31,700 157,900 -7.3
26/03/2024
47.93
 910,400 48.01 48.18 47.67 211,700 543,600 -18.9
25/03/2024
48.01
 1,086,200 48.26 48.60 47.84 172,200 336,800 -9.5
22/03/2024
48.26
 698,100 48.43 48.52 48.09 48,600 248,600 -11.5
21/03/2024
48.18
 738,100 48.35 48.52 48.09 68,600 232,500 -9.4
20/03/2024
47.93
 739,800 48.01 48.09 47.50 18,900 209,100 -10.8
19/03/2024
47.93
 654,600 48.26 48.35 47.67 15,200 320,100 -17.4
18/03/2024
47.76
 1,833,100 48.94 49.36 47.25 81,300 560,200 -27.3
15/03/2024
48.85
 2,037,000 49.44 49.53 48.35 217,400 1,047,900 -48.2
14/03/2024
49.44
 1,458,700 50.45 50.54 49.44 98,100 501,300 -23.9
13/03/2024
50.20
 1,485,900 49.95 50.20 49.36 159,200 733,100 -33.9
12/03/2024
49.78
 1,290,300 49.95 50.54 49.69 11,500 395,800 -22.9

Chính sách bảo mật | Điều khoản sử dụng |