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

48.30
0.10
(0.21%)
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
(2026-05-19) 		0.30 0.62% 14,327,300 1,794,586 0
46.95
49.10
48.20
2 tháng
(2026-04-20) 		3.30 7.25% 32,113,800 2,129,607 0
45.05
49.10
48.20
3 tháng
(2026-03-20) 		6.20 14.55% 44,736,900 3,472,329 -0.9
42.60
49.10
48.20
6 tháng
(2025-12-22) 		1.23 2.58% 135,765,400 682,229 -139.6
42.45
53.70
48.20
12 tháng
(2025-06-23) 		4.36 9.82% 297,473,600 -3,755,429 -349.0
42.20
53.70
48.20
24 tháng
(2024-06-28) 		-1.74 -3.44% 498,598,300 -24,240,984 -1,343.6
38.44
53.70
48.20
36 tháng
(2023-07-04) 		-14.48 -22.89% 691,669,700 -44,106,122 -2,722.1
38.44
70.07
48.20
60 tháng
(2021-07-14) 		-13.73 -21.96% 767,805,200 -47,312,942 -3,147.4
38.44
79.91
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |