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

45.10
0.30
(0.67%)
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
(2026-07-06) 		-3.60 -7.64% 11,214,400 691,955 0
43
47.30
44.80
2 tháng
(2026-06-04) 		-4.25 -8.89% 24,429,100 1,708,077 0
43
49.10
44.80
3 tháng
(2026-05-05) 		-3.50 -7.44% 41,192,000 2,247,896 0
43
49.10
44.80
6 tháng
(2026-02-04) 		-8.15 -15.76% 93,374,700 4,864,997 29.9
42.45
51.70
44.80
12 tháng
(2025-08-08) 		-2.34 -5.11% 258,959,300 -2,151,882 -301.1
42.20
53.70
44.80
24 tháng
(2024-08-13) 		-3.74 -7.90% 491,098,100 -21,944,502 -1,256.5
38.44
53.70
44.80
36 tháng
(2023-08-21) 		-19.24 -30.64% 702,957,700 -42,738,254 -2,621.3
38.44
70.07
44.80
60 tháng
(2021-08-30) 		-13.98 -24.30% 778,822,100 -44,621,974 -2,841.2
38.44
79.91
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
62.09
 203,600 63.08 63.49 62.05 6,700 142,200 -20.6
06/07/2023
63.08
 91,400 63.20 63.32 63.08 18,400 15,600 0.4
05/07/2023
63.20
 79,100 63.28 63.65 63.16 16,000 10,000 0.9
04/07/2023
63.28
 87,600 63.20 63.45 63.08 27,800 32,600 -0.7
03/07/2023
63.20
 78,100 63.16 63.65 63.12 33,100 14,300 2.9
30/06/2023
63.16
 152,700 63.37 63.49 63.12 6,300 77,800 -11.0
29/06/2023
63.37
 147,900 63.61 63.82 63.32 14,900 118,900 -16.0
28/06/2023
63.61
 77,100 63.49 63.90 63.57 13,300 45,000 -4.9
27/06/2023
63.49
 194,600 64.27 64.56 63.49 20,300 151,000 -20.2
26/06/2023
64.27
 131,500 64.15 64.93 64.23 42,600 90,700 -7.5
23/06/2023
64.15
 186,500 63.65 64.15 63.49 2,400 103,600 -15.7
22/06/2023
63.65
 145,800 63.74 64.15 63.65 9,200 103,200 -14.6
21/06/2023
63.74
 136,800 63.86 64.06 63.49 40,200 61,800 -3.3
20/06/2023
63.86
 97,800 64.48 64.48 63.82 2,700 15,600 -2.0
19/06/2023
64.48
 129,400 63.74 64.56 64.11 55,900 50,000 0.9
16/06/2023
63.74
 234,900 65.38 66.20 63.74 37,500 174,000 -21.2
15/06/2023
65.38
 108,600 66.61 66.94 65.38 24,500 20,900 0.6
14/06/2023
66.61
 203,200 66.53 67.23 66.04 69,600 70,200 -0.0
13/06/2023
66.53
 84,600 66.61 66.70 66.04 56,100 31,700 4.0
12/06/2023
66.61
 109,100 64.97 66.70 65.01 5,800 37,600 -5.1
09/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2023
64.97
 27,400 65.09 65.59 64.97 8,100 2,000 1.0
08/06/2023
65.09
 158,200 65.09 65.26 64.97 25,500 58,300 -5.2
07/06/2023
65.09
 205,100 65.17 65.30 65.01 6,500 67,200 -9.7
06/06/2023
65.17
 126,800 64.93 65.21 64.89 54,800 82,300 -4.4
05/06/2023
64.93
 113,300 64.36 65.30 64.81 53,800 45,200 1.4
02/06/2023
64.36
 138,700 64.44 64.97 64.20 1,300 41,400 -6.3
01/06/2023
64.44
 126,100 64.36 64.77 63.71 59,700 53,500 1.0
31/05/2023
64.36
 157,900 63.54 64.56 63.54 53,200 82,100 -4.6
30/05/2023
63.54
 145,600 63.26 63.67 63.26 55,700 65,900 -1.6
29/05/2023
63.26
 90,900 63.34 64.11 63.22 3,200 45,400 -6.6
26/05/2023
63.34
 70,600 64.36 64.36 63.14 12,900 1,800 1.7
25/05/2023
64.36
 97,500 64.56 64.68 63.54 28,000 42,900 -2.3
24/05/2023
64.56
 116,500 64.81 65.13 64.56 75,600 60,700 2.4
23/05/2023
64.81
 134,400 65.50 65.91 64.44 68,300 95,800 -4.4
22/05/2023
65.50
 64,500 65.38 65.91 65.26 26,600 33,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |