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

49.80
-1.10
(-2.16%)
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
(2025-11-05) 		4.70 10.17% 27,960,600 1,220,500 55.4
46
52.40
49.80
2 tháng
(2025-10-06) 		4.75 10.29% 42,052,000 2,339,100 106.6
44
52.40
49.80
3 tháng
(2025-09-08) 		4.10 8.76% 58,497,800 -1,096,200 -52.4
44
52.40
49.80
6 tháng
(2025-06-09) 		4.95 10.76% 144,877,100 -7,308,558 -351.8
44
52.40
49.80
12 tháng
(2024-12-10) 		-1.85 -3.51% 261,595,600 -25,319,830 -1,223.5
40.07
52.77
49.80
24 tháng
(2023-12-18) 		-1.83 -3.47% 479,708,000 -40,089,051 -2,072.8
40.07
59.63
49.80
36 tháng
(2022-12-21) 		-23.03 -31.15% 546,618,700 -47,552,792 -2,903.9
40.07
83.31
49.80
60 tháng
(2020-12-31) 		-27.92 -35.42% 628,345,900 -50,900,027 -3,362.2
40.07
83.71
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
79.05
 45,300 80.14 80.27 78.83 50,900 60,660 -1.8
16/02/2023
80.14
 27,700 79.85 80.48 79.43 21,200 3,800 3.3
15/02/2023
79.85
 77,000 79.43 80.91 79.43 52,100 53,600 -0.3
14/02/2023
79.43
 51,400 81.07 81.50 79.05 38,702 27,920 2.0
13/02/2023
81.07
 87,900 80.02 81.07 78.75 72,800 66,550 1.2
10/02/2023
80.02
 70,900 81.88 82.81 79.93 35,700 43,300 -1.4
09/02/2023
81.88
 49,900 83.31 84.07 81.12 23,900 9,080 2.9
08/02/2023
83.31
 109,700 80.78 83.86 79.85 71,000 60,584 2.1
07/02/2023
80.78
 28,900 82.55 83.23 80.78 6,000 11,800 -1.1
06/02/2023
82.55
 78,800 81.45 82.55 80.31 63,005 13,100 9.8
03/02/2023
81.45
 105,300 79.22 81.45 78.50 64,801 73,315 -1.6
02/02/2023
79.22
 88,700 79.00 80.91 78.62 63,900 65,200 -0.2
01/02/2023
79.00
 170,700 79.85 80.48 78.83 149,900 110,790 7.3
31/01/2023
79.85
 55,500 80.27 80.61 78.79 34,200 35,560 -0.3
30/01/2023
80.27
 177,800 81.58 81.58 80.06 153,100 149,200 0.7
27/01/2023
81.58
 133,600 78.45 82.38 78.50 115,100 74,900 7.8
19/01/2023
78.45
 201,700 79.00 81.54 78.45 149,400 135,520 2.6
18/01/2023
79.00
 75,200 79.00 81.12 79.00 130,400 155,200 -4.6
17/01/2023
79.00
 88,600 79.64 79.64 77.02 147,500 162,450 -2.8
16/01/2023
79.64
 105,300 78.54 80.23 78.62 38,400 74,440 -6.8
13/01/2023
78.54
 218,100 75.96 78.75 75.96 86,750 154,100 -12.5
12/01/2023
75.96
 30,200 76.47 76.89 75.62 31,800 33,100 -0.2
11/01/2023
76.47
 155,000 74.40 76.85 76.05 137,800 108,000 5.4
10/01/2023
74.40
 101,200 75.88 76.13 74.40 89,220 102,133 -2.3
09/01/2023
75.88
 46,900 76.34 76.89 74.27 34,151 2,500 5.7
06/01/2023
76.34
 130,100 73.60 77.15 73.60 124,100 44,500 14.4
05/01/2023
73.60
 255,300 72.46 77.53 72.46 142,110 148,300 -1.1
04/01/2023
72.46
 116,900 71.40 73.51 71.40 81,200 4,306 13.2
03/01/2023
71.40
 121,700 70.51 73.30 71.06 72,400 88,100 -2.7
30/12/2022
70.51
 167,300 73.05 74.31 70.51 107,700 131,300 -3.9
29/12/2022
73.05
 103,400 74.57 74.57 73.05 92,400 89,600 0.5
28/12/2022
74.57
 157,000 72.46 74.57 72.50 428,600 85,514 60.6
27/12/2022
72.46
 138,400 73.09 74.53 72.46 102,350 85,730 2.9
26/12/2022
73.09
 220,800 73.93 74.74 73.09 194,500 189,400 0.9
23/12/2022
73.93
 75,300 74.06 74.78 73.93 112,000 396,100 -49.7
22/12/2022
74.06
 123,200 73.93 75.16 74.06 108,800 86,600 3.9
21/12/2022
73.93
 173,000 73.09 74.53 72.88 137,700 101,700 6.3
20/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/12/2022
73.09
 306,400 72.88 74.78 72.67 82,400 105,548 -4.0
19/12/2022
72.88
 162,100 73.75 74.34 72.88 57,300 93,933 -6.4
16/12/2022
73.75
 425,900 74.54 74.54 73.75 383,800 310,500 13.0
15/12/2022
74.54
 139,600 74.54 74.88 74.29 34,900 69,900 -6.3
14/12/2022
74.54
 252,200 74.13 74.84 73.84 114,800 189,800 -13.4
13/12/2022
74.13
 361,900 74.25 74.75 74.13 307,100 321,650 -2.6
12/12/2022
74.25
 235,700 74.13 74.92 74.13 291,781 151,400 25.0
09/12/2022
74.13
 217,600 74.13 74.67 73.71 100,100 156,500 -10.0
08/12/2022
74.13
 188,000 74.54 74.96 73.71 95,008 75,400 3.5
07/12/2022
74.54
 214,100 74.34 74.92 73.50 108,400 155,200 -8.4
06/12/2022
74.34
 250,500 74.84 74.96 74.09 199,000 166,100 5.9
05/12/2022
74.84
 167,200 73.71 75.38 73.75 119,900 77,680 7.6
02/12/2022
73.71
 307,500 73.04 75.29 73.09 280,520 207,000 13.0
01/12/2022
73.04
 377,600 74.96 75.17 72.88 202,100 285,400 -14.6
30/11/2022
74.96
 288,300 73.29 75.25 73.34 213,493 194,040 3.5
29/11/2022
73.29
 310,700 73.75 74.92 72.59 194,231 310,859 -20.5
28/11/2022
73.75
 297,700 74.96 74.96 69.71 174,414 214,500 -7.1
25/11/2022
74.96
 144,400 75.17 75.88 74.92 82,566 78,710 0.7
24/11/2022
75.17
 152,600 75.79 76.21 74.96 51,700 100,660 -8.8
23/11/2022
75.79
 53,900 75.46 76.21 75.29 43,736 19,700 4.4
22/11/2022
75.46
 103,100 76.04 77.04 75.00 66,400 34,100 5.9
21/11/2022
76.04
 73,300 74.63 76.63 74.96 38,200 6,700 5.8
18/11/2022
74.63
 295,400 76.21 77.25 74.34 171,365 256,100 -15.2
17/11/2022
76.21
 282,600 75.29 80.54 74.75 167,000 214,500 -8.7
16/11/2022
75.29
 271,400 77.67 77.67 75.29 193,800 305,660 -20.2
15/11/2022
77.67
 159,000 81.21 81.21 77.67 56,900 95,820 -7.3
14/11/2022
81.21
 240,000 78.21 81.58 75.79 254,700 253,600 0.2
11/11/2022
78.21
 162,000 76.83 79.92 77.38 55,110 46,460 1.6
10/11/2022
76.83
 167,600 76.83 77.46 76.21 147,003 191,800 -8.3
09/11/2022
76.83
 145,300 76.21 77.38 76.25 87,383 69,100 3.4
08/11/2022
76.21
 169,200 76.63 76.71 76.13 209,204 247,120 -6.9
07/11/2022
76.63
 196,800 75.79 76.63 75.42 123,500 91,640 5.9
04/11/2022
75.79
 117,500 75.79 77.04 74.54 241,208 265,210 -4.4
03/11/2022
75.79
 63,000 76.42 76.42 75.21 148,405 152,200 -0.7
02/11/2022
76.42
 165,000 76.46 76.46 75.00 217,400 251,600 -6.3
01/11/2022
76.46
 170,700 77.17 77.83 76.29 69,010 118,500 -9.1
31/10/2022
77.17
 105,700 77.50 78.50 76.00 26,200 44,400 -3.4
28/10/2022
77.50
 85,800 78.25 79.37 77.50 179,664 180,900 -0.2
27/10/2022
78.25
 222,000 77.50 78.67 76.42 181,400 166,300 2.8
26/10/2022
77.50
 150,600 78.21 80.62 77.50 64,100 96,900 -6.2
25/10/2022
78.21
 252,100 75.38 80.17 76.42 28,900 157,400 -24.3
24/10/2022
75.38
 279,300 80.37 84.54 75.38 32,200 163,300 -25.6
21/10/2022
80.37
 177,500 79.67 81.21 78.87 115,800 78,400 7.2
20/10/2022
79.67
 114,400 79.50 79.92 78.79 6,700 64,400 -11.0
19/10/2022
79.50
 113,900 79.04 79.50 78.50 37,600 57,400 -3.8
18/10/2022
79.04
 180,300 77.08 79.04 77.17 646,000 625,510 3.9
17/10/2022
77.08
 66,700 78.46 79.04 76.46 31,903 18,600 2.5
14/10/2022
78.46
 99,100 79.12 80.37 76.63 4,700 80,200 -14.2
13/10/2022
79.12
 195,600 76.42 79.12 75.58 26,500 112,000 -16.2
12/10/2022
76.42
 60,200 76.42 78.08 76.42 535,900 530,500 1.0
11/10/2022
76.42
 158,300 76.83 77.25 75.83 132,800 73,910 10.8
10/10/2022
76.83
 211,500 77.88 77.88 75.46 192,650 238,400 -8.4
07/10/2022
77.88
 178,100 77.38 77.88 76.21 123,906 71,300 9.8
06/10/2022
77.38
 54,100 78.71 78.71 77.04 17,700 15,400 0.4
05/10/2022
78.71
 265,100 78.29 79.54 77.92 156,220 188,422 -6.1
04/10/2022
78.29
 206,200 75.88 78.67 75.88 293,400 320,728 -5.1
03/10/2022
75.88
 77,400 77.04 77.46 75.38 18,800 25,800 -1.3
30/09/2022
77.04
 95,200 76.13 77.67 74.13 33,400 20,439 2.4
29/09/2022
76.13
 63,300 76.21 77.29 75.17 222,000 243,221 -3.9
28/09/2022
76.21
 78,800 77.17 77.17 72.88 25,200 15,600 1.8
27/09/2022
77.17
 90,500 77.04 77.63 76.21 14,400 54,170 -7.4
26/09/2022
77.04
 130,700 77.88 78.29 76.63 27,800 26,640 0.2
23/09/2022
77.88
 140,200 77.88 78.29 77.33 77,300 133,600 -10.5

Chính sách bảo mật | Điều khoản sử dụng |