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)
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
11/03/2024
49.95
 2,346,300 50.54 50.96 49.69 361,400 1,045,600 -41.0
08/03/2024
50.54
 1,825,500 51.30 51.46 50.12 35,400 704,000 -40.2
07/03/2024
51.04
 2,509,100 51.63 52.47 50.79 117,100 1,284,798 -71.1
06/03/2024
51.46
 3,563,500 49.86 52.05 49.78 1,227,300 760,900 28.4
05/03/2024
49.61
 1,003,900 49.19 49.61 48.77 53,600 392,000 -19.7
04/03/2024
49.11
 1,252,100 49.44 49.69 49.02 37,100 307,910 -15.9
01/03/2024
49.36
 847,400 49.53 49.61 48.94 50,800 130,600 -4.7
29/02/2024
49.27
 2,670,400 48.85 49.86 48.77 638,223 404,740 13.7
28/02/2024
48.60
 1,090,300 47.59 48.60 47.59 149,600 172,100 -1.3
27/02/2024
47.42
 1,759,100 47.67 47.67 47.00 298,700 1,154,680 -48.0
26/02/2024
47.67
 809,500 48.18 48.35 47.50 106,620 367,620 -14.8
23/02/2024
48.01
 1,499,400 48.85 49.02 47.93 171,520 594,200 -24.3
22/02/2024
48.85
 788,900 48.94 49.27 48.77 26,510 414,100 -22.5
21/02/2024
48.94
 1,131,900 49.69 49.69 48.77 59,513 582,000 -30.4
20/02/2024
49.36
 1,642,700 49.11 50.20 48.85 322,700 800,120 -28.0
19/02/2024
48.77
 1,268,000 48.85 48.94 48.18 74,675 486,500 -23.8
16/02/2024
48.85
 1,078,900 49.27 49.44 48.68 452,210 572,900 -7.0
15/02/2024
49.19
 864,400 48.77 49.53 48.77 290,700 80,240 12.3
07/02/2024
48.68
 568,300 48.26 48.77 48.09 109,600 7,110 5.9
06/02/2024
48.26
 671,200 48.01 48.35 47.84 307,500 226,100 4.7
05/02/2024
48.01
 882,600 48.18 48.35 47.93 460,700 344,700 6.6
02/02/2024
48.01
 544,000 48.52 48.77 48.01 61,700 254,900 -11.1
01/02/2024
48.43
 592,000 47.50 48.60 47.50 115,400 85,000 1.7
31/01/2024
47.42
 1,095,600 48.26 48.77 47.42 47,600 537,100 -27.9
30/01/2024
48.18
 732,100 48.85 48.85 48.18 42,900 472,200 -24.7
29/01/2024
48.77
 701,800 48.26 49.69 48.26 139,300 457,800 -18.5
26/01/2024
48.26
 2,066,000 49.69 49.78 47.93 97,300 1,567,300 -84.7
25/01/2024
49.53
 1,393,900 50.79 50.87 49.53 10,900 1,033,100 -60.6
24/01/2024
50.79
 472,300 50.79 50.96 50.62 14,200 326,000 -18.8
23/01/2024
50.79
 346,300 51.30 51.38 50.79 11,200 110,600 -6.0
22/01/2024
51.30
 360,100 51.88 51.88 51.21 72,900 142,600 -4.2
19/01/2024
51.72
 714,800 52.05 52.05 51.21 405,800 363,800 2.6
18/01/2024
50.96
 446,200 51.13 51.13 50.87 270,300 231,200 2.4
17/01/2024
50.87
 469,900 50.87 51.04 50.71 166,500 130,400 2.2
16/01/2024
50.87
 266,500 50.96 51.04 50.62 6,700 76,800 -4.2

Chính sách bảo mật | Điều khoản sử dụng |