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)
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
16/10/2023
58.31
 664,200 57.65 59.05 57.65 183,100 150,800 2.3
13/10/2023
57.65
 605,600 56.66 57.90 56.09 255,900 272,500 -1.2
12/10/2023
56.66
 526,200 55.92 56.66 56.09 131,300 341,000 -14.4
11/10/2023
55.92
 532,600 56.58 56.66 55.76 37,400 407,500 -25.2
10/10/2023
56.58
 596,000 56.58 57.40 55.92 76,900 390,600 -21.6
09/10/2023
56.58
 438,200 57.24 57.40 56.58 133,000 262,000 -8.9
06/10/2023
57.24
 320,300 57.16 57.57 56.17 64,300 97,600 -2.3
05/10/2023
57.16
 185,000 57.57 58.39 57.16 10,900 71,400 -4.3
04/10/2023
57.57
 335,600 57.81 57.81 56.99 50,900 55,300 -0.3
03/10/2023
57.81
 608,100 60.03 60.20 57.81 80,800 122,500 -3.0
02/10/2023
60.03
 218,300 59.62 60.28 59.71 55,500 77,800 -1.6
29/09/2023
59.62
 361,200 59.54 60.28 59.54 66,700 151,500 -6.2
28/09/2023
59.54
 452,200 60.94 61.27 59.54 20,300 222,200 -14.8
27/09/2023
60.94
 509,500 61.93 62.17 60.77 168,500 130,000 2.9
26/09/2023
61.93
 414,000 62.50 62.99 61.68 104,100 147,300 -3.2
25/09/2023
62.50
 226,500 64.64 65.30 62.50 115,300 26,000 7.0
22/09/2023
64.64
 463,700 65.79 65.79 63.49 106,000 40,100 5.1
21/09/2023
65.79
 480,400 66.20 67.27 65.79 132,900 227,100 -7.6
20/09/2023
66.20
 523,000 64.97 66.61 64.97 232,000 254,000 -1.7
19/09/2023
64.97
 665,800 66.45 67.27 64.56 177,500 303,400 -10.0
18/09/2023
66.45
 483,600 68.34 68.34 66.12 0 0 0
15/09/2023
68.34
 511,300 70.07 70.73 68.34 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
70.07
 1,162,600 68.59 72.37 69.16 59,900 654,100 -51.1
13/09/2023
68.59
 685,100 69.45 69.82 68.46 89,100 133,300 -7.4
12/09/2023
69.45
 482,800 68.88 70.11 69.00 219,700 166,900 9.0
11/09/2023
68.88
 844,600 66.04 69.86 66.45 112,100 134,100 -3.7
08/09/2023
66.04
 285,700 66.00 66.53 65.79 34,000 37,100 -0.5
07/09/2023
66.00
 235,200 65.38 66.20 65.50 30,100 45,900 -2.5
06/09/2023
65.38
 239,300 65.30 65.79 65.09 31,500 103,600 -11.5
05/09/2023
65.30
 335,400 64.97 65.96 65.17 40,200 124,100 -13.4
31/08/2023
64.97
 295,100 65.71 66.00 64.97 25,600 156,000 -20.7
30/08/2023
65.71
 279,300 65.01 66.12 65.26 118,100 67,400 8.1
29/08/2023
65.01
 275,400 64.27 65.50 64.11 54,300 36,900 2.7
28/08/2023
64.27
 286,700 64.23 64.97 64.11 10,000 144,200 -21.0
25/08/2023
64.23
 430,600 63.12 65.05 63.61 79,900 178,700 -15.4
24/08/2023
63.12
 609,400 61.72 63.74 62.99 121,300 337,300 -33.3
23/08/2023
61.72
 353,200 61.68 62.83 61.68 62,600 276,500 -32.2
22/08/2023
61.68
 390,700 62.79 63.08 61.68 36,400 298,300 -39.4
21/08/2023
62.79
 208,300 63.16 63.53 62.50 71,900 145,400 -11.3
18/08/2023
63.16
 305,400 64.02 65.17 62.79 99,600 126,300 -4.2
17/08/2023
64.02
 325,800 64.68 64.68 63.94 74,000 191,400 -18.3
16/08/2023
64.68
 218,500 64.68 65.59 64.56 36,500 78,500 -6.6
15/08/2023
64.68
 147,600 64.97 64.97 64.43 11,500 67,300 -8.8
14/08/2023
64.97
 163,000 65.59 65.63 64.97 19,500 72,200 -8.3
11/08/2023
65.59
 187,300 66.04 66.04 65.17 118,700 70,500 7.7
10/08/2023
66.04
 180,900 66.20 66.33 65.79 120,300 46,800 11.8
09/08/2023
66.20
 127,500 66.45 66.49 65.91 79,800 12,200 10.9
08/08/2023
66.45
 168,600 66.20 66.74 66.04 76,400 54,000 3.6
07/08/2023
66.20
 285,100 66.00 66.70 65.63 78,400 167,400 -14.3
04/08/2023
66.00
 245,900 66.41 66.82 65.59 32,200 108,300 -12.2
03/08/2023
66.41
 280,200 65.34 66.41 65.38 151,600 25,700 20.1
02/08/2023
65.34
 122,100 65.13 65.50 64.85 58,500 43,100 2.5
01/08/2023
65.13
 132,400 64.48 65.79 64.97 37,700 32,200 0.9
31/07/2023
64.48
 275,500 64.56 65.67 64.39 28,000 132,300 -16.4
28/07/2023
64.56
 324,400 65.87 65.87 64.56 114,100 187,600 -11.6
27/07/2023
65.87
 151,300 66.45 66.45 65.59 74,200 8,300 10.5
26/07/2023
66.45
 199,200 64.97 66.53 64.93 94,300 26,800 10.9
25/07/2023
64.97
 379,300 63.74 65.01 63.82 59,100 127,000 -10.7
24/07/2023
63.74
 232,100 62.95 63.94 63.04 34,600 78,600 -6.8
21/07/2023
62.95
 122,400 62.99 62.99 62.67 6,900 56,700 -7.6
20/07/2023
62.99
 111,000 62.87 63.28 62.79 34,600 29,000 0.9
19/07/2023
62.87
 145,900 62.95 63.16 62.87 16,800 32,500 -2.4
18/07/2023
62.95
 123,200 63.12 63.41 62.75 52,500 60,900 -1.3
17/07/2023
63.12
 121,100 63.12 63.78 62.91 15,100 22,800 -1.2
14/07/2023
63.12
 109,800 63.12 63.20 62.95 45,600 2,500 6.6
13/07/2023
63.12
 206,700 61.88 63.32 62.17 43,700 53,900 -1.6
12/07/2023
61.88
 91,400 61.68 62.50 61.68 13,300 48,700 -5.3
11/07/2023
61.68
 203,500 61.80 62.01 61.68 64,600 126,000 -9.2
10/07/2023
61.80
 197,800 62.09 62.21 61.68 8,900 143,800 -20.3

Chính sách bảo mật | Điều khoản sử dụng |