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

44.30
0
(0%)
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
(2026-08-19) 		-1.60 -3.49% 14,615,100 -156,895 0
43.85
49.45
44.30
2 tháng
(2026-07-20) 		0.05 0.10% 31,652,100 -156,895 0
43
49.45
44.30
3 tháng
(2026-06-22) 		-0.80 -1.77% 42,087,100 -156,895 0
43
49.45
44.30
6 tháng
(2026-03-23) 		4.16 10.37% 89,665,400 -156,895 0
40.14
49.45
44.30
12 tháng
(2025-09-23) 		3.20 7.78% 259,990,700 -156,895 0
39.49
50.24
44.30
24 tháng
(2024-09-30) 		-2.79 -5.93% 507,176,300 -156,895 0
35.96
50.24
44.30
36 tháng
(2023-10-04) 		-9.56 -17.75% 740,847,300 -156,895 0
35.27
54.55
44.30
60 tháng
(2021-10-14) 		-14.20 -24.28% 829,186,900 -761,868 -10.9
16.97
74.76
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
46.77
 245,300 46.85 47.34 46.69 0 0 0
17/10/2024
46.69
 294,700 47.26 47.26 46.36 0 0 0
16/10/2024
47.09
 531,800 46.52 47.09 46.52 0 0 0
15/10/2024
46.52
 642,600 46.61 47.42 46.52 0 0 0
14/10/2024
46.61
 335,400 46.93 47.01 46.52 0 0 0
11/10/2024
46.85
 379,300 47.18 47.42 46.77 0 0 0
10/10/2024
47.01
 685,400 46.12 47.18 46.03 0 0 0
09/10/2024
45.95
 613,900 45.95 46.12 45.55 0 0 0
08/10/2024
45.87
 514,800 46.20 46.36 45.71 0 0 0
07/10/2024
46.20
 414,800 46.12 46.52 46.03 0 0 0
04/10/2024
46.12
 381,200 46.28 46.44 46.12 0 0 0
03/10/2024
46.28
 606,400 46.61 47.01 46.28 0 0 0
02/10/2024
46.36
 635,600 47.09 47.09 46.28 0 0 0
01/10/2024
47.09
 559,300 47.26 47.26 46.93 0 0 0
30/09/2024
47.09
 551,500 47.91 47.91 47.01 0 0 0
27/09/2024
47.66
 794,200 47.50 47.91 47.18 0 0 0
26/09/2024
47.34
 1,091,100 46.85 47.66 46.85 0 0 0
25/09/2024
46.77
 337,400 46.85 47.01 46.69 0 0 0
24/09/2024
46.85
 598,600 47.01 47.09 46.61 0 0 0
23/09/2024
46.77
 646,600 46.85 47.09 46.52 0 0 0
20/09/2024
46.77
 946,400 46.28 46.77 46.03 0 0 0
19/09/2024
46.03
 358,900 45.87 46.20 45.79 0 0 0
18/09/2024
45.71
 466,900 46.03 46.12 45.71 0 0 0
17/09/2024
46.03
 361,500 45.38 46.03 45.38 0 0 0
16/09/2024
45.46
 567,100 45.38 45.95 45.38 0 0 0
13/09/2024
45.71
 538,100 45.22 45.87 45.22 0 0 0
12/09/2024
45.14
 625,800 45.95 46.03 45.06 0 0 0
11/09/2024
45.14
 649,500 45.38 45.38 44.81 0 0 0
10/09/2024
45.06
 1,289,900 46.12 46.36 45.06 0 0 0
09/09/2024
45.79
 1,129,500 46.20 46.36 45.30 0 0 0
06/09/2024
46.20
 454,100 46.44 46.69 46.20 0 0 0
05/09/2024
46.44
 824,400 46.69 47.42 46.20 0 0 0
04/09/2024
46.61
 698,100 46.61 47.01 46.44 0 0 0
03/09/2024
48.89
 1,825,500 49.62 49.78 48.48 0 0 0
02/09/2024
47.09
 568,300 46.69 47.18 46.52 0 0 0
30/08/2024
46.85
 1,404,900 47.01 47.66 46.77 0 0 0
29/08/2024
46.77
 824,600 46.77 47.42 46.77 0 0 0
28/08/2024
46.77
 997,600 46.52 47.34 46.44 0 0 0
27/08/2024
46.44
 692,700 46.20 46.77 46.20 0 0 0
26/08/2024
46.20
 578,500 46.36 47.01 46.20 0 0 0
23/08/2024
46.36
 651,200 46.12 46.85 46.12 0 0 0
22/08/2024
46.44
 785,800 46.93 47.09 46.12 0 0 0
21/08/2024
46.77
 777,500 47.26 47.26 46.61 0 0 0
20/08/2024
47.26
 970,200 47.09 47.66 46.69 0 0 0
19/08/2024
47.09
 1,178,400 45.87 47.09 45.71 0 0 0
16/08/2024
45.87
 946,500 45.30 46.03 45.22 0 0 0
15/08/2024
45.38
 899,700 45.46 46.03 45.38 0 0 0
14/08/2024
45.38
 1,649,400 44.32 46.20 44.24 0 0 0
13/08/2024
44.24
 732,900 44.41 44.65 43.83 0 0 0
12/08/2024
44.00
 542,700 43.83 44.32 43.51 0 0 0
09/08/2024
43.67
 471,000 43.51 44.16 43.43 0 0 0
08/08/2024
43.02
 892,100 43.18 43.83 43.02 0 0 0
07/08/2024
43.10
 704,300 43.92 43.92 42.94 0 0 0
06/08/2024
43.43
 738,500 43.02 44.00 42.45 0 0 0
05/08/2024
42.37
 1,609,500 44.57 44.73 42.37 0 0 0
02/08/2024
44.89
 597,000 44.81 45.14 44.41 0 0 0
01/08/2024
44.81
 1,285,700 45.46 46.85 44.81 0 0 0
31/07/2024
45.14
 926,300 44.65 45.30 44.57 0 0 0
30/07/2024
44.65
 714,700 44.57 45.22 44.57 0 0 0
29/07/2024
44.73
 427,300 45.22 45.30 44.73 0 0 0
26/07/2024
44.81
 1,302,400 44.57 45.38 44.41 0 0 0
25/07/2024
44.00
 416,200 44.73 44.73 43.75 0 0 0
24/07/2024
44.49
 383,300 44.73 44.73 43.92 0 0 0
23/07/2024
44.57
 439,700 45.38 45.38 44.57 0 0 0
22/07/2024
45.38
 990,500 44.98 46.03 44.57 0 0 0
19/07/2024
44.98
 728,700 44.24 45.06 44.24 0 0 0
18/07/2024
44.24
 1,203,600 44.16 45.22 43.59 0 0 0
17/07/2024
44.00
 1,128,200 45.46 45.71 43.75 0 0 0
16/07/2024
45.46
 888,900 45.46 45.71 45.30 0 0 0
15/07/2024
45.46
 402,500 45.95 45.95 45.38 0 0 0
12/07/2024
45.63
 481,400 46.03 46.03 45.38 0 0 0
11/07/2024
45.87
 561,000 46.36 46.36 45.79 0 0 0
10/07/2024
45.95
 584,100 46.77 46.93 45.95 0 0 0
09/07/2024
46.69
 1,503,200 46.03 47.66 45.38 0 0 0
08/07/2024
45.95
 1,317,900 47.26 47.26 45.38 0 0 0
05/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
05/07/2024
47.26
 1,112,800 48.48 48.56 47.26 0 0 0
04/07/2024
48.07
 679,800 48.94 48.94 48.07 0 0 0
03/07/2024
48.47
 450,400 48.31 48.47 48.07 0 0 0
02/07/2024
48.23
 424,800 48.07 48.23 47.84 0 0 0
01/07/2024
47.99
 278,900 47.76 47.99 47.44 0 0 0
28/06/2024
47.28
 947,400 48.07 48.31 47.28 0 0 0
27/06/2024
47.76
 1,076,400 47.60 48.62 47.20 0 0 0
26/06/2024
47.28
 848,100 47.76 47.91 47.13 0 0 0
25/06/2024
47.76
 1,150,200 48.47 48.70 46.73 0 0 0
24/06/2024
48.47
 950,000 48.94 49.57 47.84 0 0 0
21/06/2024
48.47
 960,200 49.33 49.49 48.47 0 0 0
20/06/2024
48.94
 947,800 49.10 49.49 47.76 0 0 0
19/06/2024
48.86
 1,464,400 50.12 50.36 48.70 0 0 0
18/06/2024
50.12
 739,100 50.28 50.44 49.81 0 0 0
17/06/2024
50.12
 1,936,900 49.96 50.75 49.33 0 0 0
14/06/2024
49.96
 3,852,700 51.07 51.30 49.33 0 0 0
13/06/2024
51.70
 1,816,900 53.04 53.04 51.62 0 0 0
12/06/2024
52.80
 1,706,900 53.27 53.27 52.33 0 0 0
11/06/2024
53.27
 1,730,800 53.35 53.75 52.56 0 0 0
10/06/2024
53.35
 2,027,900 54.06 54.06 52.72 0 0 0
07/06/2024
53.51
 2,577,800 51.70 54.69 51.70 0 0 0
06/06/2024
51.62
 2,270,100 52.41 53.98 51.38 0 0 0
05/06/2024
51.70
 2,896,100 48.86 51.70 48.70 0 0 0
04/06/2024
48.39
 2,338,200 47.05 48.62 46.89 0 0 0
03/06/2024
46.81
 1,128,600 46.50 47.36 46.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |