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

49.50
-0.05
(-0.10%)
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
(2025-12-29) 		1.69 3.62% 44,474,200 -2,208,900 -106.4
45.61
53.70
49.55
2 tháng
(2025-11-28) 		4 8.98% 92,706,500 -1,787,100 -86.2
44.50
53.70
49.55
3 tháng
(2025-10-29) 		4.62 10.53% 108,169,200 99,800 1.9
43.83
53.70
49.55
6 tháng
(2025-07-31) 		2.80 6.12% 163,727,800 -7,156,779 -335.9
42.20
53.70
49.55
12 tháng
(2025-02-03) 		0.95 2% 321,972,200 -27,632,318 -1,340.5
38.44
53.70
49.55
24 tháng
(2024-02-07) 		-0.18 -0.38% 531,457,000 -37,146,451 -1,881.3
38.44
57.19
49.55
36 tháng
(2023-02-13) 		-29.26 -37.63% 619,281,100 -49,456,757 -3,034.7
38.44
78.21
49.55
60 tháng
(2021-02-22) 		-25.16 -34.16% 698,848,100 -52,525,037 -3,434.1
38.44
79.91
49.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2024
50.87
 443,100 51.38 51.80 50.87 99,800 82,400 1.1
12/01/2024
51.46
 497,900 51.72 51.72 50.96 139,000 3,600 8.3
11/01/2024
51.72
 489,400 51.21 52.05 51.21 226,100 164,400 3.8
10/01/2024
51.21
 822,000 51.88 51.88 51.04 80,000 120,000 -2.4
09/01/2024
51.88
 558,500 52.22 52.47 51.80 108,800 149,000 -2.5
08/01/2024
52.31
 654,700 52.14 52.47 52.14 184,400 57,400 7.9
05/01/2024
52.14
 708,500 52.56 52.56 51.88 184,600 226,200 -2.6
04/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2024
52.56
 773,600 52.39 52.73 52.39 222,200 372,100 -9.4
03/01/2024
52.22
 557,100 52.39 52.39 51.97 12,300 271,100 -16.4
02/01/2024
52.22
 770,100 52.55 52.88 52.06 80,600 362,300 -17.9
29/12/2023
51.81
 1,568,600 51.15 52.22 51.56 1,059,000 990,300 4.3
28/12/2023
51.15
 868,500 51.07 51.89 51.15 202,500 465,300 -16.4
27/12/2023
51.07
 646,500 51.56 52.06 51.07 200,500 113,700 5.5
26/12/2023
51.56
 357,500 50.99 51.81 51.23 62,400 110,500 -3.0
25/12/2023
50.99
 546,700 50.58 51.89 50.49 125,300 77,000 3.1
22/12/2023
50.58
 639,900 50.99 51.07 50.58 227,500 200,900 1.6
21/12/2023
50.99
 445,100 50.99 51.15 50.58 119,200 138,600 -1.2
20/12/2023
50.99
 565,300 51.15 51.56 50.91 200,800 118,900 5.1
19/12/2023
51.15
 528,200 50.58 51.40 50.58 303,800 133,100 10.6
18/12/2023
50.58
 591,300 51.65 51.73 50.41 53,000 148,400 -5.9
15/12/2023
51.65
 844,700 51.81 52.30 51.65 416,300 494,700 -4.9
14/12/2023
51.81
 427,100 52.63 53.37 51.81 36,100 102,500 -4.2
13/12/2023
52.63
 745,900 53.46 54.11 52.63 129,700 316,200 -12.1
12/12/2023
53.46
 360,800 53.87 54.20 53.37 16,500 44,600 -1.8
11/12/2023
53.87
 383,500 53.95 54.36 53.54 20,100 101,900 -5.4
08/12/2023
53.95
 555,900 53.95 54.28 53.54 14,900 16,200 -0.1
07/12/2023
53.95
 626,200 53.62 54.20 53.46 116,500 54,800 4.0
06/12/2023
53.62
 288,500 52.63 53.70 52.63 130,300 25,900 6.8
05/12/2023
52.63
 401,700 53.21 53.87 52.63 28,400 163,900 -8.7
04/12/2023
53.21
 552,500 53.46 54.20 52.80 56,400 243,600 -12.1
01/12/2023
53.46
 288,000 53.46 53.62 52.72 24,400 54,500 -2.0
30/11/2023
53.46
 549,900 54.44 54.61 53.46 85,800 174,100 -5.8
29/11/2023
54.44
 770,200 53.37 54.94 52.80 471,500 21,800 29.7
28/11/2023
53.37
 497,100 52.88 53.37 52.14 204,300 97,600 6.8
27/11/2023
52.88
 946,000 51.81 52.96 51.32 427,100 50,700 24.0
24/11/2023
51.81
 764,100 49.67 51.81 49.75 493,300 103,900 24.0
23/11/2023
49.67
 617,600 52.22 52.55 49.67 15,900 121,200 -6.6
22/11/2023
52.22
 474,900 51.89 52.55 51.89 187,000 107,900 5.0
21/11/2023
51.89
 563,600 51.81 52.47 51.73 254,600 192,500 3.9
20/11/2023
51.81
 659,500 52.39 52.39 51.40 78,700 117,700 -2.5
17/11/2023
52.39
 978,300 52.80 53.78 52.14 21,100 79,000 -3.7
16/11/2023
52.80
 740,900 51.97 53.13 51.97 0 0 0
15/11/2023
51.97
 1,323,600 50.99 53.04 51.89 279,400 722,100 -28.3
14/11/2023
50.99
 734,800 50.41 52.06 50.74 113,900 472,200 -22.3
13/11/2023
50.41
 573,500 51.32 52.22 50.25 55,700 293,300 -14.8
10/11/2023
51.32
 740,700 52.55 52.55 51.23 56,300 244,200 -11.8
09/11/2023
52.55
 1,035,500 53.54 54.11 52.30 69,400 550,300 -31.1
08/11/2023
53.54
 924,800 53.54 53.87 51.48 95,600 518,400 -27.0
07/11/2023
53.54
 441,800 54.44 54.94 53.37 110,100 75,400 2.3
06/11/2023
54.44
 571,800 52.55 54.44 52.55 234,800 64,400 11.2
03/11/2023
52.55
 745,600 50.49 53.21 50.49 223,100 176,900 3.0
02/11/2023
50.49
 719,700 47.21 50.49 47.62 171,100 220,800 -2.8
01/11/2023
47.21
 735,700 46.63 47.53 45.15 215,500 405,100 -10.7
31/10/2023
46.63
 840,800 50.00 50.17 46.63 198,600 339,000 -8.2
30/10/2023
50.00
 379,900 51.89 51.89 50.00 122,000 151,900 -1.9
27/10/2023
51.89
 997,300 54.44 54.44 51.07 148,700 317,300 -10.8
26/10/2023
54.44
 389,100 56.91 56.91 54.28 110,900 59,700 3.4
25/10/2023
56.91
 223,500 56.83 57.32 56.33 127,500 29,200 6.8
24/10/2023
56.83
 175,100 55.76 57.40 55.68 92,100 17,200 5.2
23/10/2023
55.76
 315,200 57.57 57.57 55.76 46,400 145,200 -6.8
20/10/2023
57.57
 209,500 56.17 57.57 55.92 35,500 10,800 1.7
19/10/2023
56.17
 289,500 56.17 56.58 55.76 136,500 75,700 4.2
18/10/2023
56.17
 511,400 57.48 57.48 55.51 104,700 3,700 6.9
17/10/2023
57.48
 352,500 58.31 58.88 57.48 32,000 50,200 -1.3
16/10/2023
58.31
 664,200 57.65 59.05 57.65 183,100 150,800 2.3
13/10/2023
57.65
 605,600 56.66 57.90 56.09 255,900 272,500 -1.2
12/10/2023
56.66
 526,200 55.92 56.66 56.09 131,300 341,000 -14.4
11/10/2023
55.92
 532,600 56.58 56.66 55.76 37,400 407,500 -25.2
10/10/2023
56.58
 596,000 56.58 57.40 55.92 76,900 390,600 -21.6
09/10/2023
56.58
 438,200 57.24 57.40 56.58 133,000 262,000 -8.9
06/10/2023
57.24
 320,300 57.16 57.57 56.17 64,300 97,600 -2.3
05/10/2023
57.16
 185,000 57.57 58.39 57.16 10,900 71,400 -4.3
04/10/2023
57.57
 335,600 57.81 57.81 56.99 50,900 55,300 -0.3
03/10/2023
57.81
 608,100 60.03 60.20 57.81 80,800 122,500 -3.0
02/10/2023
60.03
 218,300 59.62 60.28 59.71 55,500 77,800 -1.6
29/09/2023
59.62
 361,200 59.54 60.28 59.54 66,700 151,500 -6.2
28/09/2023
59.54
 452,200 60.94 61.27 59.54 20,300 222,200 -14.8
27/09/2023
60.94
 509,500 61.93 62.17 60.77 168,500 130,000 2.9
26/09/2023
61.93
 414,000 62.50 62.99 61.68 104,100 147,300 -3.2
25/09/2023
62.50
 226,500 64.64 65.30 62.50 115,300 26,000 7.0
22/09/2023
64.64
 463,700 65.79 65.79 63.49 106,000 40,100 5.1
21/09/2023
65.79
 480,400 66.20 67.27 65.79 132,900 227,100 -7.6
20/09/2023
66.20
 523,000 64.97 66.61 64.97 232,000 254,000 -1.7
19/09/2023
64.97
 665,800 66.45 67.27 64.56 177,500 303,400 -10.0
18/09/2023
66.45
 483,600 68.34 68.34 66.12 0 0 0
15/09/2023
68.34
 511,300 70.07 70.73 68.34 91,800 287,800 -16.3
14/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/09/2023
70.07
 1,162,600 68.59 72.37 69.16 59,900 654,100 -51.1
13/09/2023
68.59
 685,100 69.45 69.82 68.46 89,100 133,300 -7.4
12/09/2023
69.45
 482,800 68.88 70.11 69.00 219,700 166,900 9.0
11/09/2023
68.88
 844,600 66.04 69.86 66.45 112,100 134,100 -3.7
08/09/2023
66.04
 285,700 66.00 66.53 65.79 34,000 37,100 -0.5
07/09/2023
66.00
 235,200 65.38 66.20 65.50 30,100 45,900 -2.5
06/09/2023
65.38
 239,300 65.30 65.79 65.09 31,500 103,600 -11.5
05/09/2023
65.30
 335,400 64.97 65.96 65.17 40,200 124,100 -13.4

Chính sách bảo mật | Điều khoản sử dụng |