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

49.80
-1.10
(-2.16%)
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
(2025-11-04) 		5.65 12.22% 26,007,100 1,595,700 73.6
46
52.40
50.90
2 tháng
(2025-10-06) 		5.75 12.46% 39,247,000 2,514,600 115.6
44
52.40
50.90
3 tháng
(2025-09-05) 		4.60 9.73% 56,935,200 -617,700 -29.1
44
52.40
50.90
6 tháng
(2025-06-09) 		5.95 12.94% 142,072,100 -7,133,058 -342.8
44
52.40
50.90
12 tháng
(2024-12-09) 		-0.31 -0.59% 259,253,000 -25,078,030 -1,210.7
40.07
52.77
50.90
24 tháng
(2023-12-15) 		-1.95 -3.61% 477,747,700 -39,991,951 -2,068.7
40.07
59.63
50.90
36 tháng
(2022-12-20) 		-21.19 -28.99% 544,120,100 -47,400,440 -2,898.9
40.07
83.31
50.90
60 tháng
(2020-12-30) 		-28.94 -35.80% 625,638,440 -50,721,237 -3,352.5
40.07
83.71
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
55.73
 288,000 55.73 55.90 54.96 24,400 54,500 -2.0
30/11/2023
55.73
 549,900 56.76 56.93 55.73 85,800 174,100 -5.8
29/11/2023
56.76
 770,200 55.65 57.28 55.05 471,500 21,800 29.7
28/11/2023
55.65
 497,100 55.13 55.65 54.36 204,300 97,600 6.8
27/11/2023
55.13
 946,000 54.02 55.22 53.50 427,100 50,700 24.0
24/11/2023
54.02
 764,100 51.79 54.02 51.87 493,300 103,900 24.0
23/11/2023
51.79
 617,600 54.45 54.79 51.79 15,900 121,200 -6.6
22/11/2023
54.45
 474,900 54.10 54.79 54.10 187,000 107,900 5.0
21/11/2023
54.10
 563,600 54.02 54.70 53.93 254,600 192,500 3.9
20/11/2023
54.02
 659,500 54.62 54.62 53.59 78,700 117,700 -2.5
17/11/2023
54.62
 978,300 55.05 56.08 54.36 21,100 79,000 -3.7
16/11/2023
55.05
 740,900 54.19 55.39 54.19 0 0 0
15/11/2023
54.19
 1,323,600 53.16 55.30 54.10 279,400 722,100 -28.3
14/11/2023
53.16
 734,800 52.56 54.27 52.90 113,900 472,200 -22.3
13/11/2023
52.56
 573,500 53.50 54.45 52.39 55,700 293,300 -14.8
10/11/2023
53.50
 740,700 54.79 54.79 53.42 56,300 244,200 -11.8
09/11/2023
54.79
 1,035,500 55.82 56.42 54.53 69,400 550,300 -31.1
08/11/2023
55.82
 924,800 55.82 56.16 53.67 95,600 518,400 -27.0
07/11/2023
55.82
 441,800 56.76 57.28 55.65 110,100 75,400 2.3
06/11/2023
56.76
 571,800 54.79 56.76 54.79 234,800 64,400 11.2
03/11/2023
54.79
 745,600 52.65 55.48 52.65 223,100 176,900 3.0
02/11/2023
52.65
 719,700 49.22 52.65 49.64 171,100 220,800 -2.8
01/11/2023
49.22
 735,700 48.62 49.56 47.07 215,500 405,100 -10.7
31/10/2023
48.62
 840,800 52.13 52.30 48.62 198,600 339,000 -8.2
30/10/2023
52.13
 379,900 54.10 54.10 52.13 122,000 151,900 -1.9
27/10/2023
54.10
 997,300 56.76 56.76 53.25 148,700 317,300 -10.8
26/10/2023
56.76
 389,100 59.33 59.33 56.59 110,900 59,700 3.4
25/10/2023
59.33
 223,500 59.25 59.76 58.73 127,500 29,200 6.8
24/10/2023
59.25
 175,100 58.13 59.85 58.05 92,100 17,200 5.2
23/10/2023
58.13
 315,200 60.02 60.02 58.13 46,400 145,200 -6.8
20/10/2023
60.02
 209,500 58.56 60.02 58.30 35,500 10,800 1.7
19/10/2023
58.56
 289,500 58.56 58.99 58.13 136,500 75,700 4.2
18/10/2023
58.56
 511,400 59.93 59.93 57.88 104,700 3,700 6.9
17/10/2023
59.93
 352,500 60.79 61.39 59.93 32,000 50,200 -1.3
16/10/2023
60.79
 664,200 60.11 61.56 60.11 183,100 150,800 2.3
13/10/2023
60.11
 605,600 59.08 60.36 58.48 255,900 272,500 -1.2
12/10/2023
59.08
 526,200 58.30 59.08 58.48 131,300 341,000 -14.4
11/10/2023
58.30
 532,600 58.99 59.08 58.13 37,400 407,500 -25.2
10/10/2023
58.99
 596,000 58.99 59.85 58.30 76,900 390,600 -21.6
09/10/2023
58.99
 438,200 59.68 59.85 58.99 133,000 262,000 -8.9
06/10/2023
59.68
 320,300 59.59 60.02 58.56 64,300 97,600 -2.3
05/10/2023
59.59
 185,000 60.02 60.88 59.59 10,900 71,400 -4.3
04/10/2023
60.02
 335,600 60.28 60.28 59.42 50,900 55,300 -0.3
03/10/2023
60.28
 608,100 62.59 62.76 60.28 80,800 122,500 -3.0
02/10/2023
62.59
 218,300 62.16 62.85 62.25 55,500 77,800 -1.6
29/09/2023
62.16
 361,200 62.08 62.85 62.08 66,700 151,500 -6.2
28/09/2023
62.08
 452,200 63.53 63.88 62.08 20,300 222,200 -14.8
27/09/2023
63.53
 509,500 64.56 64.82 63.36 168,500 130,000 2.9
26/09/2023
64.56
 414,000 65.16 65.68 64.31 104,100 147,300 -3.2
25/09/2023
65.16
 226,500 67.39 68.08 65.16 115,300 26,000 7.0
22/09/2023
67.39
 463,700 68.59 68.59 66.19 106,000 40,100 5.1
21/09/2023
68.59
 480,400 69.02 70.14 68.59 132,900 227,100 -7.6
20/09/2023
69.02
 523,000 67.74 69.45 67.74 232,000 254,000 -1.7
19/09/2023
67.74
 665,800 69.28 70.14 67.31 177,500 303,400 -10.0
18/09/2023
69.28
 483,600 71.25 71.25 68.94 0 0 0
15/09/2023
71.25
 511,300 73.05 73.74 71.25 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
73.05
 1,162,600 71.51 75.45 72.11 59,900 654,100 -51.1
13/09/2023
71.51
 685,100 72.41 72.80 71.38 89,100 133,300 -7.4
12/09/2023
72.41
 482,800 71.81 73.10 71.94 219,700 166,900 9.0
11/09/2023
71.81
 844,600 68.85 72.84 69.28 112,100 134,100 -3.7
08/09/2023
68.85
 285,700 68.81 69.37 68.59 34,000 37,100 -0.5
07/09/2023
68.81
 235,200 68.17 69.02 68.29 30,100 45,900 -2.5
06/09/2023
68.17
 239,300 68.08 68.59 67.87 31,500 103,600 -11.5
05/09/2023
68.08
 335,400 67.74 68.77 67.95 40,200 124,100 -13.4
31/08/2023
67.74
 295,100 68.51 68.81 67.74 25,600 156,000 -20.7
30/08/2023
68.51
 279,300 67.78 68.94 68.04 118,100 67,400 8.1
29/08/2023
67.78
 275,400 67.01 68.29 66.84 54,300 36,900 2.7
28/08/2023
67.01
 286,700 66.96 67.74 66.84 10,000 144,200 -21.0
25/08/2023
66.96
 430,600 65.81 67.82 66.32 79,900 178,700 -15.4
24/08/2023
65.81
 609,400 64.35 66.45 65.68 121,300 337,300 -33.3
23/08/2023
64.35
 353,200 64.31 65.51 64.31 62,600 276,500 -32.2
22/08/2023
64.31
 390,700 65.46 65.76 64.31 36,400 298,300 -39.4
21/08/2023
65.46
 208,300 65.85 66.24 65.16 71,900 145,400 -11.3
18/08/2023
65.85
 305,400 66.75 67.95 65.46 99,600 126,300 -4.2
17/08/2023
66.75
 325,800 67.44 67.44 66.66 74,000 191,400 -18.3
16/08/2023
67.44
 218,500 67.44 68.38 67.31 36,500 78,500 -6.6
15/08/2023
67.44
 147,600 67.74 67.74 67.18 11,500 67,300 -8.8
14/08/2023
67.74
 163,000 68.38 68.42 67.74 19,500 72,200 -8.3
11/08/2023
68.38
 187,300 68.85 68.85 67.95 118,700 70,500 7.7
10/08/2023
68.85
 180,900 69.02 69.15 68.59 120,300 46,800 11.8
09/08/2023
69.02
 127,500 69.28 69.32 68.72 79,800 12,200 10.9
08/08/2023
69.28
 168,600 69.02 69.58 68.85 76,400 54,000 3.6
07/08/2023
69.02
 285,100 68.81 69.54 68.42 78,400 167,400 -14.3
04/08/2023
68.81
 245,900 69.24 69.67 68.38 32,200 108,300 -12.2
03/08/2023
69.24
 280,200 68.12 69.24 68.17 151,600 25,700 20.1
02/08/2023
68.12
 122,100 67.91 68.29 67.61 58,500 43,100 2.5
01/08/2023
67.91
 132,400 67.22 68.59 67.74 37,700 32,200 0.9
31/07/2023
67.22
 275,500 67.31 68.47 67.14 28,000 132,300 -16.4
28/07/2023
67.31
 324,400 68.68 68.68 67.31 114,100 187,600 -11.6
27/07/2023
68.68
 151,300 69.28 69.28 68.38 74,200 8,300 10.5
26/07/2023
69.28
 199,200 67.74 69.37 67.69 94,300 26,800 10.9
25/07/2023
67.74
 379,300 66.45 67.78 66.54 59,100 127,000 -10.7
24/07/2023
66.45
 232,100 65.64 66.66 65.72 34,600 78,600 -6.8
21/07/2023
65.64
 122,400 65.68 65.68 65.34 6,900 56,700 -7.6
20/07/2023
65.68
 111,000 65.55 65.98 65.46 34,600 29,000 0.9
19/07/2023
65.55
 145,900 65.64 65.85 65.55 16,800 32,500 -2.4
18/07/2023
65.64
 123,200 65.81 66.11 65.42 52,500 60,900 -1.3
17/07/2023
65.81
 121,100 65.81 66.49 65.59 15,100 22,800 -1.2
14/07/2023
65.81
 109,800 65.81 65.89 65.64 45,600 2,500 6.6
13/07/2023
65.81
 206,700 64.52 66.02 64.82 43,700 53,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng |