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)
11/11/2022
75.01
 162,000 73.69 76.65 74.21 55,110 46,460 1.6
10/11/2022
73.69
 167,600 73.69 74.29 73.10 147,003 191,800 -8.3
09/11/2022
73.69
 145,300 73.10 74.21 73.14 87,383 69,100 3.4
08/11/2022
73.10
 169,200 73.50 73.57 73.02 209,204 247,120 -6.9
07/11/2022
73.50
 196,800 72.70 73.50 72.34 123,500 91,640 5.9
04/11/2022
72.70
 117,500 72.70 73.89 71.50 241,208 265,210 -4.4
03/11/2022
72.70
 63,000 73.30 73.30 72.14 148,405 152,200 -0.7
02/11/2022
73.30
 165,000 73.34 73.34 71.94 217,400 251,600 -6.3
01/11/2022
73.34
 170,700 74.01 74.65 73.18 69,010 118,500 -9.1
31/10/2022
74.01
 105,700 74.33 75.29 72.90 26,200 44,400 -3.4
28/10/2022
74.33
 85,800 75.05 76.13 74.33 179,664 180,900 -0.2
27/10/2022
75.05
 222,000 74.33 75.45 73.30 181,400 166,300 2.8
26/10/2022
74.33
 150,600 75.01 77.33 74.33 64,100 96,900 -6.2
25/10/2022
75.01
 252,100 72.30 76.89 73.30 28,900 157,400 -24.3
24/10/2022
72.30
 279,300 77.09 81.08 72.30 32,200 163,300 -25.6
21/10/2022
77.09
 177,500 76.41 77.89 75.65 115,800 78,400 7.2
20/10/2022
76.41
 114,400 76.25 76.65 75.57 6,700 64,400 -11.0
19/10/2022
76.25
 113,900 75.81 76.25 75.29 37,600 57,400 -3.8
18/10/2022
75.81
 180,300 73.93 75.81 74.01 646,000 625,510 3.9
17/10/2022
73.93
 66,700 75.25 75.81 73.34 31,903 18,600 2.5
14/10/2022
75.25
 99,100 75.89 77.09 73.50 4,700 80,200 -14.2
13/10/2022
75.89
 195,600 73.30 75.89 72.50 26,500 112,000 -16.2
12/10/2022
73.30
 60,200 73.30 74.89 73.30 535,900 530,500 1.0
11/10/2022
73.30
 158,300 73.69 74.09 72.74 132,800 73,910 10.8
10/10/2022
73.69
 211,500 74.69 74.69 72.38 192,650 238,400 -8.4
07/10/2022
74.69
 178,100 74.21 74.69 73.10 123,906 71,300 9.8
06/10/2022
74.21
 54,100 75.49 75.49 73.89 17,700 15,400 0.4
05/10/2022
75.49
 265,100 75.09 76.29 74.73 156,220 188,422 -6.1
04/10/2022
75.09
 206,200 72.78 75.45 72.78 293,400 320,728 -5.1
03/10/2022
72.78
 77,400 73.89 74.29 72.30 18,800 25,800 -1.3
30/09/2022
73.89
 95,200 73.02 74.49 71.10 33,400 20,439 2.4
29/09/2022
73.02
 63,300 73.10 74.13 72.10 222,000 243,221 -3.9
28/09/2022
73.10
 78,800 74.01 74.01 69.90 25,200 15,600 1.8
27/09/2022
74.01
 90,500 73.89 74.45 73.10 14,400 54,170 -7.4
26/09/2022
73.89
 130,700 74.69 75.09 73.50 27,800 26,640 0.2
23/09/2022
74.69
 140,200 74.69 75.09 74.17 77,300 133,600 -10.5
22/09/2022
74.69
 102,800 75.09 75.65 74.21 89,000 125,459 -6.8
21/09/2022
75.09
 46,700 74.89 75.69 73.97 24,200 15,720 1.6
20/09/2022
74.89
 81,800 74.01 75.69 74.21 48,900 1,960 8.8
19/09/2022
74.01
 147,300 74.01 74.89 73.85 92,400 61,630 5.7
16/09/2022
74.01
 189,100 74.01 75.45 73.10 149,200 90,500 10.9
15/09/2022
74.01
 199,800 73.50 75.09 73.10 6,100 76,200 -21.2
14/09/2022
73.50
 237,400 76.29 76.29 73.50 21,700 137,160 -0.7
13/09/2022
76.29
 163,100 77.89 78.57 76.29 46,020 113,950 -0.7
12/09/2022
77.89
 227,500 77.41 79.01 77.41 28,600 121,570 -12.3
09/09/2022
77.41
 226,800 76.57 78.09 76.57 89,900 153,600 -12.3
08/09/2022
76.57
 168,200 75.09 77.13 75.09 139,800 134,500 1.0
07/09/2022
75.09
 128,400 75.33 75.49 74.01 47,000 56,400 -1.8
06/09/2022
75.33
 103,500 75.09 76.17 75.01 35,900 33,200 0.5
05/09/2022
75.09
 105,900 75.05 75.13 74.33 33,500 51,300 -3.3
31/08/2022
75.05
 126,000 75.05 75.25 74.09 226,700 218,400 1.6
30/08/2022
75.05
 57,400 75.09 75.49 74.61 35,700 20,800 2.8
29/08/2022
75.09
 106,300 75.09 75.85 73.30 52,000 33,000 3.6
26/08/2022
75.09
 91,500 74.89 75.29 73.61 28,700 10,300 3.5
25/08/2022
74.89
 61,400 74.69 77.01 74.61 24,200 15,700 1.6
24/08/2022
74.69
 123,100 75.89 76.81 74.49 28,000 30,700 -0.5
23/08/2022
75.89
 89,400 77.49 77.89 75.89 31,700 26,600 1.0
22/08/2022
77.49
 87,800 77.89 78.05 76.77 59,600 20,100 7.7
19/08/2022
77.89
 104,300 77.29 78.33 76.33 84,800 27,200 11.2
18/08/2022
77.29
 330,000 75.29 79.05 74.33 228,900 124,100 20.3
17/08/2022
75.29
 200,800 75.09 75.37 73.50 74,800 154,500 -15.0
16/08/2022
75.09
 192,800 74.29 75.29 74.33 134,800 117,500 3.3
15/08/2022
74.29
 242,900 72.70 74.69 72.34 98,300 92,400 1.1
12/08/2022
72.70
 109,400 72.70 72.90 72.14 45,900 31,900 2.5
11/08/2022
72.70
 198,700 72.70 73.77 71.90 135,100 47,800 15.9
10/08/2022
72.70
 135,400 71.98 72.70 71.42 87,900 59,600 5.2
09/08/2022
71.98
 138,800 72.30 73.50 71.98 94,300 120,600 -4.7
08/08/2022
72.30
 147,600 72.94 75.09 71.50 74,600 105,700 -5.6
05/08/2022
72.94
 219,700 73.89 75.89 72.54 149,900 131,600 3.3
04/08/2022
73.89
 292,700 75.85 76.01 71.90 223,300 201,900 4.0
03/08/2022
75.85
 240,200 75.01 76.29 73.81 341,800 202,100 26.5
02/08/2022
75.01
 230,100 73.10 75.05 72.70 194,300 88,600 19.9
01/08/2022
73.10
 214,600 71.90 73.50 72.02 151,600 69,100 15.1
29/07/2022
71.90
 170,300 69.10 73.69 70.06 377,900 302,000 13.7
28/07/2022
69.10
 233,300 66.98 69.90 67.58 260,800 336,000 -13.0
27/07/2022
66.98
 116,700 66.98 67.02 66.23 106,700 105,400 0.2
26/07/2022
66.98
 165,100 65.91 67.10 64.71 101,300 36,500 10.9
25/07/2022
65.91
 130,900 66.31 66.31 65.11 377,300 425,900 -8.0
22/07/2022
66.31
 196,400 65.91 67.06 64.31 8,300 4,400 19.9
21/07/2022
65.91
 223,300 63.83 66.31 63.91 172,500 72,800 16.5
20/07/2022
63.83
 107,200 62.63 63.83 62.63 83,800 13,500 11.2
19/07/2022
62.63
 139,000 61.59 62.67 61.19 92,300 11,400 12.7
18/07/2022
61.59
 12,000 61.51 61.59 61.19 100 1,700 -0.2
15/07/2022
61.51
 38,500 61.87 61.87 60.95 9,500 6,700 0.4
14/07/2022
61.87
 22,400 61.35 61.91 61.11 19,400 5,400 2.2
13/07/2022
61.35
 41,700 61.35 62.23 61.19 27,100 7,500 3.0
12/07/2022
61.35
 25,900 61.95 61.95 61.03 16,500 12,600 0.6
11/07/2022
61.95
 54,500 61.95 61.95 61.11 43,500 4,500 6.0
08/07/2022
61.95
 91,500 62.39 62.43 61.07 78,000 77,800 6.0
07/07/2022
62.39
 52,100 60.95 62.39 60.47 26,700 3,700 3.6
06/07/2022
60.95
 60,300 60.23 61.11 59.91 14,900 28,000 -2.0
05/07/2022
60.23
 151,300 61.31 61.87 60.23 20,100 127,400 -16.2
04/07/2022
61.31
 20,800 61.47 61.91 60.91 1,600 11,900 -1.6
01/07/2022
61.47
 61,500 61.75 62.19 60.91 29,200 39,900 -1.6
30/06/2022
61.75
 24,300 61.51 62.31 61.51 16,200 4,200 1.9
29/06/2022
61.51
 39,300 62.75 62.75 61.31 5,200 11,600 -1.0
28/06/2022
62.75
 69,100 62.63 62.83 61.03 53,100 8,400 7.0
27/06/2022
62.63
 99,100 62.15 62.67 61.91 30,100 17,700 1.9
24/06/2022
62.15
 84,000 61.27 62.23 60.79 51,600 53,900 -0.4
23/06/2022
61.27
 23,500 62.31 62.31 60.55 8,300 4,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |