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)
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
19/05/2023
65.38
 72,200 66.11 66.11 65.21 2,300 3,600 -0.2
18/05/2023
66.11
 179,900 66.19 66.40 65.83 26,600 66,900 -6.5
17/05/2023
66.19
 103,000 66.40 66.40 66.03 54,900 36,100 3.1
16/05/2023
66.40
 73,400 66.84 67.21 66.31 12,300 34,000 -3.5
15/05/2023
66.84
 119,000 66.76 67.45 66.80 55,300 68,200 -2.1
12/05/2023
66.76
 149,700 67.01 67.50 66.35 21,600 83,800 -10.2
11/05/2023
67.01
 164,300 67.29 68.84 66.80 45,900 122,200 -12.6
10/05/2023
67.29
 101,300 67.25 67.54 67.25 50,900 74,600 -3.9
09/05/2023
67.25
 79,400 67.82 68.02 67.21 23,300 46,100 -3.8
08/05/2023
67.82
 58,500 67.41 67.94 67.54 23,500 50,800 -4.5
05/05/2023
67.41
 110,200 67.86 68.23 67.33 35,200 38,200 -0.5
04/05/2023
67.86
 99,900 70.96 70.96 67.66 6,500 52,600 -7.7
28/04/2023
70.96
 58,400 70.88 71.20 70.67 41,500 4,300 6.5
27/04/2023
70.88
 154,600 69.65 70.88 69.04 138,100 51,600 14.9
26/04/2023
69.65
 177,500 69.65 69.86 69.57 153,500 117,600 6.1
25/04/2023
69.65
 197,600 69.70 69.74 68.84 156,200 63,290 15.9
24/04/2023
69.70
 126,500 69.45 69.74 69.45 106,702 54,810 8.9
21/04/2023
69.45
 169,900 70.43 70.43 69.45 116,800 63,600 9.1
20/04/2023
70.43
 228,100 69.41 70.63 69.65 151,400 101,400 8.7
19/04/2023
69.41
 329,100 67.54 69.65 67.70 153,000 121,400 5.4
18/04/2023
67.54
 179,500 66.80 68.43 67.05 57,505 101,390 -7.3
17/04/2023
66.80
 232,600 68.02 68.02 66.80 113,005 199,340 -14.2
14/04/2023
68.02
 276,600 69.04 69.25 68.02 118,940 181,220 -10.4
13/04/2023
69.04
 186,600 69.65 70.35 68.64 63,605 109,400 -7.8
12/04/2023
69.65
 336,000 71.28 71.28 69.53 133,025 201,400 -11.7
11/04/2023
71.28
 131,400 71.94 71.94 71.28 164,700 213,470 -8.5
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

Chính sách bảo mật | Điều khoản sử dụng |