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
(2025-11-05) 		4.70 10.17% 27,960,600 1,220,500 55.4
46
52.40
49.80
2 tháng
(2025-10-06) 		4.75 10.29% 42,052,000 2,339,100 106.6
44
52.40
49.80
3 tháng
(2025-09-08) 		4.10 8.76% 58,497,800 -1,096,200 -52.4
44
52.40
49.80
6 tháng
(2025-06-09) 		4.95 10.76% 144,877,100 -7,308,558 -351.8
44
52.40
49.80
12 tháng
(2024-12-10) 		-1.85 -3.51% 261,595,600 -25,319,830 -1,223.5
40.07
52.77
49.80
24 tháng
(2023-12-18) 		-1.83 -3.47% 479,708,000 -40,089,051 -2,072.8
40.07
59.63
49.80
36 tháng
(2022-12-21) 		-23.03 -31.15% 546,618,700 -47,552,792 -2,903.9
40.07
83.31
49.80
60 tháng
(2020-12-31) 		-27.92 -35.42% 628,345,900 -50,900,027 -3,362.2
40.07
83.71
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
64.52
 91,400 64.31 65.16 64.31 13,300 48,700 -5.3
11/07/2023
64.31
 203,500 64.44 64.65 64.31 64,600 126,000 -9.2
10/07/2023
64.44
 197,800 64.74 64.86 64.31 8,900 143,800 -20.3
07/07/2023
64.74
 203,600 65.76 66.19 64.69 6,700 142,200 -20.6
06/07/2023
65.76
 91,400 65.89 66.02 65.76 18,400 15,600 0.4
05/07/2023
65.89
 79,100 65.98 66.36 65.85 16,000 10,000 0.9
04/07/2023
65.98
 87,600 65.89 66.15 65.76 27,800 32,600 -0.7
03/07/2023
65.89
 78,100 65.85 66.36 65.81 33,100 14,300 2.9
30/06/2023
65.85
 152,700 66.06 66.19 65.81 6,300 77,800 -11.0
29/06/2023
66.06
 147,900 66.32 66.54 66.02 14,900 118,900 -16.0
28/06/2023
66.32
 77,100 66.19 66.62 66.28 13,300 45,000 -4.9
27/06/2023
66.19
 194,600 67.01 67.31 66.19 20,300 151,000 -20.2
26/06/2023
67.01
 131,500 66.88 67.69 66.96 42,600 90,700 -7.5
23/06/2023
66.88
 186,500 66.36 66.88 66.19 2,400 103,600 -15.7
22/06/2023
66.36
 145,800 66.45 66.88 66.36 9,200 103,200 -14.6
21/06/2023
66.45
 136,800 66.58 66.79 66.19 40,200 61,800 -3.3
20/06/2023
66.58
 97,800 67.22 67.22 66.54 2,700 15,600 -2.0
19/06/2023
67.22
 129,400 66.45 67.31 66.84 55,900 50,000 0.9
16/06/2023
66.45
 234,900 68.17 69.02 66.45 37,500 174,000 -21.2
15/06/2023
68.17
 108,600 69.45 69.79 68.17 24,500 20,900 0.6
14/06/2023
69.45
 203,200 69.37 70.09 68.85 69,600 70,200 -0.0
13/06/2023
69.37
 84,600 69.45 69.54 68.85 56,100 31,700 4.0
12/06/2023
69.45
 109,100 67.74 69.54 67.78 5,800 37,600 -5.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2023
67.74
 27,400 67.87 68.38 67.74 8,100 2,000 1.0
08/06/2023
67.86
 158,200 67.86 68.03 67.74 25,500 58,300 -5.2
07/06/2023
67.86
 205,100 67.95 68.08 67.78 6,500 67,200 -9.7
06/06/2023
67.95
 126,800 67.69 67.99 67.65 54,800 82,300 -4.4
05/06/2023
67.69
 113,300 67.10 68.08 67.57 53,800 45,200 1.4
02/06/2023
67.10
 138,700 67.19 67.74 66.93 1,300 41,400 -6.3
01/06/2023
67.19
 126,100 67.10 67.53 66.42 59,700 53,500 1.0
31/05/2023
67.10
 157,900 66.25 67.31 66.25 53,200 82,100 -4.6
30/05/2023
66.25
 145,600 65.95 66.38 65.95 55,700 65,900 -1.6
29/05/2023
65.95
 90,900 66.04 66.85 65.91 3,200 45,400 -6.6
26/05/2023
66.04
 70,600 67.10 67.10 65.83 12,900 1,800 1.7
25/05/2023
67.10
 97,500 67.31 67.44 66.25 28,000 42,900 -2.3
24/05/2023
67.31
 116,500 67.57 67.91 67.31 75,600 60,700 2.4
23/05/2023
67.57
 134,400 68.29 68.71 67.19 68,300 95,800 -4.4
22/05/2023
68.29
 64,500 68.16 68.71 68.03 26,600 33,000 -1.0
19/05/2023
68.16
 72,200 68.93 68.93 67.99 2,300 3,600 -0.2
18/05/2023
68.93
 179,900 69.01 69.22 68.63 26,600 66,900 -6.5
17/05/2023
69.01
 103,000 69.22 69.22 68.84 54,900 36,100 3.1
16/05/2023
69.22
 73,400 69.69 70.07 69.14 12,300 34,000 -3.5
15/05/2023
69.69
 119,000 69.61 70.33 69.65 55,300 68,200 -2.1
12/05/2023
69.61
 149,700 69.86 70.37 69.18 21,600 83,800 -10.2
11/05/2023
69.86
 164,300 70.16 71.77 69.65 45,900 122,200 -12.6
10/05/2023
70.16
 101,300 70.12 70.41 70.12 50,900 74,600 -3.9
09/05/2023
70.12
 79,400 70.71 70.92 70.07 23,300 46,100 -3.8
08/05/2023
70.71
 58,500 70.29 70.84 70.41 23,500 50,800 -4.5
05/05/2023
70.29
 110,200 70.75 71.13 70.20 35,200 38,200 -0.5
04/05/2023
70.75
 99,900 73.98 73.98 70.54 6,500 52,600 -7.7
28/04/2023
73.98
 58,400 73.90 74.24 73.68 41,500 4,300 6.5
27/04/2023
73.90
 154,600 72.62 73.90 71.98 138,100 51,600 14.9
26/04/2023
72.62
 177,500 72.62 72.83 72.54 153,500 117,600 6.1
25/04/2023
72.62
 197,600 72.66 72.71 71.77 156,200 63,290 15.9
24/04/2023
72.66
 126,500 72.41 72.71 72.41 106,702 54,810 8.9
21/04/2023
72.41
 169,900 73.43 73.43 72.41 116,800 63,600 9.1
20/04/2023
73.43
 228,100 72.37 73.64 72.62 151,400 101,400 8.7
19/04/2023
72.37
 329,100 70.41 72.62 70.58 153,000 121,400 5.4
18/04/2023
70.41
 179,500 69.65 71.35 69.90 57,505 101,390 -7.3
17/04/2023
69.65
 232,600 70.92 70.92 69.65 113,005 199,340 -14.2
14/04/2023
70.92
 276,600 71.98 72.20 70.92 118,940 181,220 -10.4
13/04/2023
71.98
 186,600 72.62 73.34 71.56 63,605 109,400 -7.8
12/04/2023
72.62
 336,000 74.32 74.32 72.49 133,025 201,400 -11.7
11/04/2023
74.32
 131,400 75.00 75.00 74.32 164,700 213,470 -8.5
10/04/2023
75.00
 193,700 75.08 75.42 74.74 56,005 125,574 -12.3
07/04/2023
75.08
 59,400 75.13 75.55 74.79 4,579 33,800 -5.2
06/04/2023
75.13
 147,300 74.96 75.81 74.96 81,126 134,266 -9.4
05/04/2023
74.96
 167,100 75.59 75.64 74.53 49,800 114,300 -11.4
04/04/2023
75.59
 165,000 76.87 77.12 75.51 6,710 90,400 -14.9
03/04/2023
76.87
 93,900 78.44 78.44 76.87 3,500 68,800 -11.8
31/03/2023
78.44
 66,400 78.82 78.91 77.93 19,900 29,445 -1.8
30/03/2023
78.82
 69,000 78.74 79.12 78.31 6,100 41,800 -6.6
29/03/2023
78.74
 59,900 78.99 79.33 78.18 24,040 28,561 -0.8
28/03/2023
78.99
 59,800 78.99 79.20 78.65 46,400 35,551 2.0
27/03/2023
78.99
 58,400 79.76 79.84 78.82 32,900 44,000 -2.1
24/03/2023
79.76
 130,600 79.84 79.93 78.57 24,600 67,200 -8.0
23/03/2023
79.84
 86,500 79.63 79.93 78.23 75,400 26,800 9.1
22/03/2023
79.63
 181,600 78.99 80.22 77.93 128,500 84,600 8.2
21/03/2023
78.99
 141,600 80.27 80.69 78.95 75,000 91,500 -7.8
20/03/2023
80.27
 42,400 81.54 81.62 79.03 4,010 10,172 -1.2
17/03/2023
81.54
 406,900 79.42 81.54 80.35 479,700 417,400 12.0
16/03/2023
79.42
 26,900 80.48 80.65 79.42 278,309 229,013 9.4
15/03/2023
80.48
 233,800 80.69 81.33 80.31 164,001 191,500 -5.2
14/03/2023
80.69
 261,300 79.42 80.69 79.42 245,683 204,580 7.8
13/03/2023
79.42
 353,500 78.82 79.42 78.99 391,662 413,600 -4.1
10/03/2023
78.82
 266,700 79.20 79.46 78.44 390,100 381,213 1.6
09/03/2023
79.20
 216,700 79.20 79.46 79.16 208,300 274,800 -12.4
08/03/2023
79.20
 97,300 79.37 79.37 78.31 69,200 92,670 -4.4
07/03/2023
79.37
 122,700 78.57 80.27 78.65 22,600 86,400 -11.9
06/03/2023
78.57
 76,300 79.42 81.50 78.57 9,883 51,500 -7.7
03/03/2023
79.42
 92,400 79.88 80.39 78.65 16,200 81,026 -12.1
02/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2023
79.88
 38,300 81.33 81.33 79.46 26,100 70,300 -8.3
01/03/2023
81.33
 41,400 79.43 81.33 78.41 140,700 137,100 0.7
28/02/2023
79.43
 96,900 78.29 80.40 78.37 142,900 159,400 -3.1
27/02/2023
78.29
 57,600 79.85 80.27 78.20 9,115 42,600 -6.2
24/02/2023
79.85
 98,800 79.05 80.10 78.16 49,400 90,510 -7.8
23/02/2023
79.05
 77,700 79.00 79.89 78.16 18,202 46,940 -5.4
22/02/2023
79.00
 82,100 80.48 80.69 79.00 62,300 65,701 -0.6
21/02/2023
80.48
 84,500 80.36 80.61 79.26 67,500 52,740 2.8
20/02/2023
80.36
 69,800 79.05 81.50 79.64 33,297 58,400 -4.8

Chính sách bảo mật | Điều khoản sử dụng |