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

47.35
-0.15
(-0.32%)
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
(2026-04-06) 		3.10 6.98% 13,573,900 1,075,641 0
44.05
48.50
47.35
2 tháng
(2026-03-05) 		1.85 4.05% 31,853,000 1,947,451 4.9
42.45
48.50
47.35
3 tháng
(2026-02-03) 		-4.60 -8.83% 53,862,700 2,564,651 34.9
42.45
52.10
47.35
6 tháng
(2025-11-05) 		3.19 7.19% 165,344,500 1,379,951 -25.6
42.45
53.70
47.35
12 tháng
(2025-05-09) 		3.29 7.44% 300,428,900 -8,597,048 -517.4
42.20
53.70
47.35
24 tháng
(2024-05-14) 		-0.59 -1.24% 523,962,800 -24,682,753 -1,264.4
38.44
57.19
47.35
36 tháng
(2023-05-22) 		-18 -27.48% 671,219,500 -46,775,500 -2,874.1
38.44
70.07
47.35
60 tháng
(2021-05-31) 		-13.27 -21.84% 749,011,100 -49,076,386 -3,158.5
38.44
79.91
47.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |