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

44.40
0
(0%)
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
(2026-02-11) 		-4.95 -10.16% 20,894,500 470,500 18.7
42.45
49.20
44.40
2 tháng
(2026-01-12) 		-3.25 -6.91% 69,894,400 487,600 19.1
42.45
53.70
44.40
3 tháng
(2025-12-15) 		-4.69 -9.68% 95,174,100 -1,830,800 -91.9
42.45
53.70
44.40
6 tháng
(2025-09-15) 		-1.04 -2.33% 168,412,800 -1,991,000 -99.6
42.20
53.70
44.40
12 tháng
(2025-03-18) 		-2.36 -5.11% 335,429,300 -19,072,183 -904.4
38.44
53.70
44.40
24 tháng
(2024-03-25) 		-4.26 -8.87% 529,370,400 -27,621,904 -1,333.3
38.44
57.19
44.40
36 tháng
(2023-03-29) 		-31.77 -42.07% 652,857,900 -48,868,775 -2,969.4
38.44
75.60
44.40
60 tháng
(2021-04-08) 		-24.25 -35.66% 732,101,300 -51,355,537 -3,273.8
38.44
79.91
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |