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

44.60
0.20
(0.45%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |