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

48.95
-0.60
(-1.21%)
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
(2025-12-29) 		1.69 3.62% 44,474,200 -2,208,900 -106.4
45.61
53.70
49.55
2 tháng
(2025-11-28) 		4 8.98% 92,706,500 -1,787,100 -86.2
44.50
53.70
49.55
3 tháng
(2025-10-29) 		4.62 10.53% 108,169,200 99,800 1.9
43.83
53.70
49.55
6 tháng
(2025-07-31) 		2.80 6.12% 163,727,800 -7,156,779 -335.9
42.20
53.70
49.55
12 tháng
(2025-02-03) 		0.95 2% 321,972,200 -27,632,318 -1,340.5
38.44
53.70
49.55
24 tháng
(2024-02-07) 		-0.18 -0.38% 531,457,000 -37,146,451 -1,881.3
38.44
57.19
49.55
36 tháng
(2023-02-13) 		-29.26 -37.63% 619,281,100 -49,456,757 -3,034.7
38.44
78.21
49.55
60 tháng
(2021-02-22) 		-25.16 -34.16% 698,848,100 -52,525,037 -3,434.1
38.44
79.91
49.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
71.94
 193,700 72.02 72.34 71.69 56,005 125,574 -12.3
07/04/2023
72.02
 59,400 72.06 72.46 71.73 4,579 33,800 -5.2
06/04/2023
72.06
 147,300 71.89 72.71 71.89 81,126 134,266 -9.4
05/04/2023
71.89
 167,100 72.51 72.55 71.49 49,800 114,300 -11.4
04/04/2023
72.51
 165,000 73.73 73.97 72.42 6,710 90,400 -14.9
03/04/2023
73.73
 93,900 75.23 75.23 73.73 3,500 68,800 -11.8
31/03/2023
75.23
 66,400 75.60 75.68 74.75 19,900 29,445 -1.8
30/03/2023
75.60
 69,000 75.52 75.89 75.11 6,100 41,800 -6.6
29/03/2023
75.52
 59,900 75.76 76.09 74.99 24,040 28,561 -0.8
28/03/2023
75.76
 59,800 75.76 75.97 75.44 46,400 35,551 2.0
27/03/2023
75.76
 58,400 76.50 76.58 75.60 32,900 44,000 -2.1
24/03/2023
76.50
 130,600 76.58 76.66 75.36 24,600 67,200 -8.0
23/03/2023
76.58
 86,500 76.38 76.66 75.03 75,400 26,800 9.1
22/03/2023
76.38
 181,600 75.76 76.95 74.75 128,500 84,600 8.2
21/03/2023
75.76
 141,600 76.99 77.39 75.72 75,000 91,500 -7.8
20/03/2023
76.99
 42,400 78.21 78.29 75.81 4,010 10,172 -1.2
17/03/2023
78.21
 406,900 76.17 78.21 77.07 479,700 417,400 12.0
16/03/2023
76.17
 26,900 77.19 77.35 76.17 278,309 229,013 9.4
15/03/2023
77.19
 233,800 77.39 78.00 77.03 164,001 191,500 -5.2
14/03/2023
77.39
 261,300 76.17 77.39 76.17 245,683 204,580 7.8
13/03/2023
76.17
 353,500 75.60 76.17 75.76 391,662 413,600 -4.1
10/03/2023
75.60
 266,700 75.97 76.21 75.23 390,100 381,213 1.6
09/03/2023
75.97
 216,700 75.97 76.21 75.93 208,300 274,800 -12.4
08/03/2023
75.97
 97,300 76.13 76.13 75.11 69,200 92,670 -4.4
07/03/2023
76.13
 122,700 75.36 76.99 75.44 22,600 86,400 -11.9
06/03/2023
75.36
 76,300 76.17 78.17 75.36 9,883 51,500 -7.7
03/03/2023
76.17
 92,400 76.62 77.11 75.44 16,200 81,026 -12.1
02/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2023
76.62
 38,300 78.00 78.00 76.21 26,100 70,300 -8.3
01/03/2023
78.00
 41,400 76.18 78.00 75.21 140,700 137,100 0.7
28/02/2023
76.18
 96,900 75.09 77.11 75.17 142,900 159,400 -3.1
27/02/2023
75.09
 57,600 76.59 76.99 75.01 9,115 42,600 -6.2
24/02/2023
76.59
 98,800 75.82 76.83 74.97 49,400 90,510 -7.8
23/02/2023
75.82
 77,700 75.78 76.63 74.97 18,202 46,940 -5.4
22/02/2023
75.78
 82,100 77.19 77.40 75.78 62,300 65,701 -0.6
21/02/2023
77.19
 84,500 77.07 77.32 76.02 67,500 52,740 2.8
20/02/2023
77.07
 69,800 75.82 78.17 76.38 33,297 58,400 -4.8
17/02/2023
75.82
 45,300 76.87 76.99 75.61 50,900 60,660 -1.8
16/02/2023
76.87
 27,700 76.59 77.19 76.18 21,200 3,800 3.3
15/02/2023
76.59
 77,000 76.18 77.60 76.18 52,100 53,600 -0.3
14/02/2023
76.18
 51,400 77.76 78.17 75.82 38,702 27,920 2.0
13/02/2023
77.76
 87,900 76.75 77.76 75.53 72,800 66,550 1.2
10/02/2023
76.75
 70,900 78.53 79.42 76.67 35,700 43,300 -1.4
09/02/2023
78.53
 49,900 79.91 80.64 77.80 23,900 9,080 2.9
08/02/2023
79.91
 109,700 77.48 80.44 76.59 71,000 60,584 2.1
07/02/2023
77.48
 28,900 79.18 79.83 77.48 6,000 11,800 -1.1
06/02/2023
79.18
 78,800 78.13 79.18 77.03 63,005 13,100 9.8
03/02/2023
78.13
 105,300 75.98 78.13 75.29 64,801 73,315 -1.6
02/02/2023
75.98
 88,700 75.78 77.60 75.41 63,900 65,200 -0.2
01/02/2023
75.78
 170,700 76.59 77.19 75.61 149,900 110,790 7.3
31/01/2023
76.59
 55,500 76.99 77.32 75.57 34,200 35,560 -0.3
30/01/2023
76.99
 177,800 78.25 78.25 76.79 153,100 149,200 0.7
27/01/2023
78.25
 133,600 75.25 79.02 75.29 115,100 74,900 7.8
19/01/2023
75.25
 201,700 75.78 78.21 75.25 149,400 135,520 2.6
18/01/2023
75.78
 75,200 75.78 77.80 75.78 130,400 155,200 -4.6
17/01/2023
75.78
 88,600 76.38 76.38 73.87 147,500 162,450 -2.8
16/01/2023
76.38
 105,300 75.33 76.95 75.41 38,400 74,440 -6.8
13/01/2023
75.33
 218,100 72.86 75.53 72.86 86,750 154,100 -12.5
12/01/2023
72.86
 30,200 73.34 73.75 72.53 31,800 33,100 -0.2
11/01/2023
73.34
 155,000 71.36 73.71 72.94 137,800 108,000 5.4
10/01/2023
71.36
 101,200 72.78 73.02 71.36 89,220 102,133 -2.3
09/01/2023
72.78
 46,900 73.22 73.75 71.24 34,151 2,500 5.7
06/01/2023
73.22
 130,100 70.59 73.99 70.59 124,100 44,500 14.4
05/01/2023
70.59
 255,300 69.50 74.36 69.50 142,110 148,300 -1.1
04/01/2023
69.50
 116,900 68.48 70.51 68.48 81,200 4,306 13.2
03/01/2023
68.48
 121,700 67.63 70.31 68.16 72,400 88,100 -2.7
30/12/2022
67.63
 167,300 70.06 71.28 67.63 107,700 131,300 -3.9
29/12/2022
70.06
 103,400 71.52 71.52 70.06 92,400 89,600 0.5
28/12/2022
71.52
 157,000 69.50 71.52 69.54 428,600 85,514 60.6
27/12/2022
69.50
 138,400 70.10 71.48 69.50 102,350 85,730 2.9
26/12/2022
70.10
 220,800 70.91 71.68 70.10 194,500 189,400 0.9
23/12/2022
70.91
 75,300 71.03 71.72 70.91 112,000 396,100 -49.7
22/12/2022
71.03
 123,200 70.91 72.09 71.03 108,800 86,600 3.9
21/12/2022
70.91
 173,000 70.10 71.48 69.90 137,700 101,700 6.3
20/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/12/2022
70.10
 306,400 69.90 71.72 69.70 82,400 105,548 -4.0
19/12/2022
69.90
 162,100 70.74 71.30 69.90 57,300 93,933 -6.4
16/12/2022
70.74
 425,900 71.50 71.50 70.74 383,800 310,500 13.0
15/12/2022
71.50
 139,600 71.50 71.82 71.26 34,900 69,900 -6.3
14/12/2022
71.50
 252,200 71.10 71.78 70.82 114,800 189,800 -13.4
13/12/2022
71.10
 361,900 71.22 71.70 71.10 307,100 321,650 -2.6
12/12/2022
71.22
 235,700 71.10 71.86 71.10 291,781 151,400 25.0
09/12/2022
71.10
 217,600 71.10 71.62 70.70 100,100 156,500 -10.0
08/12/2022
71.10
 188,000 71.50 71.90 70.70 95,008 75,400 3.5
07/12/2022
71.50
 214,100 71.30 71.86 70.50 108,400 155,200 -8.4
06/12/2022
71.30
 250,500 71.78 71.90 71.06 199,000 166,100 5.9
05/12/2022
71.78
 167,200 70.70 72.30 70.74 119,900 77,680 7.6
02/12/2022
70.70
 307,500 70.06 72.22 70.10 280,520 207,000 13.0
01/12/2022
70.06
 377,600 71.90 72.10 69.90 202,100 285,400 -14.6
30/11/2022
71.90
 288,300 70.30 72.18 70.34 213,493 194,040 3.5
29/11/2022
70.30
 310,700 70.74 71.86 69.62 194,231 310,859 -20.5
28/11/2022
70.74
 297,700 71.90 71.90 66.86 174,414 214,500 -7.1
25/11/2022
71.90
 144,400 72.10 72.78 71.86 82,566 78,710 0.7
24/11/2022
72.10
 152,600 72.70 73.10 71.90 51,700 100,660 -8.8
23/11/2022
72.70
 53,900 72.38 73.10 72.22 43,736 19,700 4.4
22/11/2022
72.38
 103,100 72.94 73.89 71.94 66,400 34,100 5.9
21/11/2022
72.94
 73,300 71.58 73.50 71.90 38,200 6,700 5.8
18/11/2022
71.58
 295,400 73.10 74.09 71.30 171,365 256,100 -15.2
17/11/2022
73.10
 282,600 72.22 77.25 71.70 167,000 214,500 -8.7
16/11/2022
72.22
 271,400 74.49 74.49 72.22 193,800 305,660 -20.2
15/11/2022
74.49
 159,000 77.89 77.89 74.49 56,900 95,820 -7.3
14/11/2022
77.89
 240,000 75.01 78.25 72.70 254,700 253,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |