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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |