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)
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
21/12/2022
70.91
 173,000 70.10 71.48 69.90 137,700 101,700 6.3
20/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/12/2022
70.10
 306,400 69.90 71.72 69.70 82,400 105,548 -4.0
19/12/2022
69.90
 162,100 70.74 71.30 69.90 57,300 93,933 -6.4
16/12/2022
70.74
 425,900 71.50 71.50 70.74 383,800 310,500 13.0
15/12/2022
71.50
 139,600 71.50 71.82 71.26 34,900 69,900 -6.3
14/12/2022
71.50
 252,200 71.10 71.78 70.82 114,800 189,800 -13.4
13/12/2022
71.10
 361,900 71.22 71.70 71.10 307,100 321,650 -2.6
12/12/2022
71.22
 235,700 71.10 71.86 71.10 291,781 151,400 25.0
09/12/2022
71.10
 217,600 71.10 71.62 70.70 100,100 156,500 -10.0
08/12/2022
71.10
 188,000 71.50 71.90 70.70 95,008 75,400 3.5
07/12/2022
71.50
 214,100 71.30 71.86 70.50 108,400 155,200 -8.4
06/12/2022
71.30
 250,500 71.78 71.90 71.06 199,000 166,100 5.9
05/12/2022
71.78
 167,200 70.70 72.30 70.74 119,900 77,680 7.6
02/12/2022
70.70
 307,500 70.06 72.22 70.10 280,520 207,000 13.0
01/12/2022
70.06
 377,600 71.90 72.10 69.90 202,100 285,400 -14.6
30/11/2022
71.90
 288,300 70.30 72.18 70.34 213,493 194,040 3.5
29/11/2022
70.30
 310,700 70.74 71.86 69.62 194,231 310,859 -20.5
28/11/2022
70.74
 297,700 71.90 71.90 66.86 174,414 214,500 -7.1
25/11/2022
71.90
 144,400 72.10 72.78 71.86 82,566 78,710 0.7
24/11/2022
72.10
 152,600 72.70 73.10 71.90 51,700 100,660 -8.8
23/11/2022
72.70
 53,900 72.38 73.10 72.22 43,736 19,700 4.4
22/11/2022
72.38
 103,100 72.94 73.89 71.94 66,400 34,100 5.9
21/11/2022
72.94
 73,300 71.58 73.50 71.90 38,200 6,700 5.8
18/11/2022
71.58
 295,400 73.10 74.09 71.30 171,365 256,100 -15.2
17/11/2022
73.10
 282,600 72.22 77.25 71.70 167,000 214,500 -8.7
16/11/2022
72.22
 271,400 74.49 74.49 72.22 193,800 305,660 -20.2
15/11/2022
74.49
 159,000 77.89 77.89 74.49 56,900 95,820 -7.3
14/11/2022
77.89
 240,000 75.01 78.25 72.70 254,700 253,600 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |