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)
23/09/2022
77.88
 140,200 77.88 78.29 77.33 77,300 133,600 -10.5
22/09/2022
77.88
 102,800 78.29 78.87 77.38 89,000 125,459 -6.8
21/09/2022
78.29
 46,700 78.08 78.92 77.13 24,200 15,720 1.6
20/09/2022
78.08
 81,800 77.17 78.92 77.38 48,900 1,960 8.8
19/09/2022
77.17
 147,300 77.17 78.08 77.00 92,400 61,630 5.7
16/09/2022
77.17
 189,100 77.17 78.67 76.21 149,200 90,500 10.9
15/09/2022
77.17
 199,800 76.63 78.29 76.21 6,100 76,200 -21.2
14/09/2022
76.63
 237,400 79.54 79.54 76.63 21,700 137,160 -0.7
13/09/2022
79.54
 163,100 81.21 81.91 79.54 46,020 113,950 -0.7
12/09/2022
81.21
 227,500 80.71 82.37 80.71 28,600 121,570 -12.3
09/09/2022
80.71
 226,800 79.83 81.41 79.83 89,900 153,600 -12.3
08/09/2022
79.83
 168,200 78.29 80.42 78.29 139,800 134,500 1.0
07/09/2022
78.29
 128,400 78.54 78.71 77.17 47,000 56,400 -1.8
06/09/2022
78.54
 103,500 78.29 79.42 78.21 35,900 33,200 0.5
05/09/2022
78.29
 105,900 78.25 78.33 77.50 33,500 51,300 -3.3
31/08/2022
78.25
 126,000 78.25 78.46 77.25 226,700 218,400 1.6
30/08/2022
78.25
 57,400 78.29 78.71 77.79 35,700 20,800 2.8
29/08/2022
78.29
 106,300 78.29 79.08 76.42 52,000 33,000 3.6
26/08/2022
78.29
 91,500 78.08 78.50 76.75 28,700 10,300 3.5
25/08/2022
78.08
 61,400 77.88 80.29 77.79 24,200 15,700 1.6
24/08/2022
77.88
 123,100 79.12 80.08 77.67 28,000 30,700 -0.5
23/08/2022
79.12
 89,400 80.79 81.21 79.12 31,700 26,600 1.0
22/08/2022
80.79
 87,800 81.21 81.37 80.04 59,600 20,100 7.7
19/08/2022
81.21
 104,300 80.58 81.66 79.58 84,800 27,200 11.2
18/08/2022
80.58
 330,000 78.50 82.41 77.50 228,900 124,100 20.3
17/08/2022
78.50
 200,800 78.29 78.58 76.63 74,800 154,500 -15.0
16/08/2022
78.29
 192,800 77.46 78.50 77.50 134,800 117,500 3.3
15/08/2022
77.46
 242,900 75.79 77.88 75.42 98,300 92,400 1.1
12/08/2022
75.79
 109,400 75.79 76.00 75.21 45,900 31,900 2.5
11/08/2022
75.79
 198,700 75.79 76.92 74.96 135,100 47,800 15.9
10/08/2022
75.79
 135,400 75.04 75.79 74.46 87,900 59,600 5.2
09/08/2022
75.04
 138,800 75.38 76.63 75.04 94,300 120,600 -4.7
08/08/2022
75.38
 147,600 76.04 78.29 74.54 74,600 105,700 -5.6
05/08/2022
76.04
 219,700 77.04 79.12 75.63 149,900 131,600 3.3
04/08/2022
77.04
 292,700 79.08 79.25 74.96 223,300 201,900 4.0
03/08/2022
79.08
 240,200 78.21 79.54 76.96 341,800 202,100 26.5
02/08/2022
78.21
 230,100 76.21 78.25 75.79 194,300 88,600 19.9
01/08/2022
76.21
 214,600 74.96 76.63 75.08 151,600 69,100 15.1
29/07/2022
74.96
 170,300 72.04 76.83 73.04 377,900 302,000 13.7
28/07/2022
72.04
 233,300 69.84 72.88 70.46 260,800 336,000 -13.0
27/07/2022
69.84
 116,700 69.84 69.88 69.05 106,700 105,400 0.2
26/07/2022
69.84
 165,100 68.71 69.96 67.46 101,300 36,500 10.9
25/07/2022
68.71
 130,900 69.13 69.13 67.88 377,300 425,900 -8.0
22/07/2022
69.13
 196,400 68.71 69.92 67.05 8,300 4,400 19.9
21/07/2022
68.71
 223,300 66.55 69.13 66.63 172,500 72,800 16.5
20/07/2022
66.55
 107,200 65.30 66.55 65.30 83,800 13,500 11.2
19/07/2022
65.30
 139,000 64.22 65.34 63.80 92,300 11,400 12.7
18/07/2022
64.22
 12,000 64.13 64.22 63.80 100 1,700 -0.2
15/07/2022
64.13
 38,500 64.51 64.51 63.55 9,500 6,700 0.4
14/07/2022
64.51
 22,400 63.97 64.55 63.72 19,400 5,400 2.2
13/07/2022
63.97
 41,700 63.97 64.88 63.80 27,100 7,500 3.0
12/07/2022
63.97
 25,900 64.59 64.59 63.63 16,500 12,600 0.6
11/07/2022
64.59
 54,500 64.59 64.59 63.72 43,500 4,500 6.0
08/07/2022
64.59
 91,500 65.05 65.09 63.67 78,000 77,800 6.0
07/07/2022
65.05
 52,100 63.55 65.05 63.05 26,700 3,700 3.6
06/07/2022
63.55
 60,300 62.80 63.72 62.47 14,900 28,000 -2.0
05/07/2022
62.80
 151,300 63.92 64.51 62.80 20,100 127,400 -16.2
04/07/2022
63.92
 20,800 64.09 64.55 63.51 1,600 11,900 -1.6
01/07/2022
64.09
 61,500 64.38 64.84 63.51 29,200 39,900 -1.6
30/06/2022
64.38
 24,300 64.13 64.97 64.13 16,200 4,200 1.9
29/06/2022
64.13
 39,300 65.42 65.42 63.92 5,200 11,600 -1.0
28/06/2022
65.42
 69,100 65.30 65.51 63.63 53,100 8,400 7.0
27/06/2022
65.30
 99,100 64.80 65.34 64.55 30,100 17,700 1.9
24/06/2022
64.80
 84,000 63.88 64.88 63.38 51,600 53,900 -0.4
23/06/2022
63.88
 23,500 64.97 64.97 63.13 8,300 4,400 0.6
22/06/2022
64.97
 135,500 64.55 65.67 64.13 67,500 88,100 -3.2
21/06/2022
64.55
 182,900 63.30 65.80 62.05 132,100 99,300 5.1
20/06/2022
63.30
 52,400 64.97 64.97 63.09 21,100 41,800 -3.2
17/06/2022
64.97
 150,800 65.13 65.38 62.88 97,800 75,000 3.6
16/06/2022
65.13
 156,700 63.30 65.80 63.51 144,000 97,000 7.4
15/06/2022
63.30
 116,800 62.47 63.59 62.47 97,000 133,200 -5.5
14/06/2022
62.47
 196,400 63.72 63.72 62.30 112,400 117,100 -0.7
13/06/2022
63.72
 151,500 65.67 65.67 63.17 81,700 14,500 10.3
10/06/2022
65.67
 76,800 65.38 65.92 65.17 50,700 1,400 7.8
09/06/2022
65.38
 111,000 66.51 66.55 65.38 49,100 40,400 1.4
08/06/2022
66.51
 198,900 66.59 67.55 65.76 145,100 94,000 8.2
07/06/2022
66.59
 137,700 66.01 66.59 65.34 37,400 15,100 3.6
06/06/2022
66.01
 221,300 64.63 66.17 64.55 75,100 21,400 8.5
03/06/2022
64.63
 258,700 63.72 65.30 63.72 152,800 84,300 10.6
02/06/2022
63.72
 114,900 63.76 64.13 63.55 55,300 13,900 6.3
01/06/2022
63.76
 359,100 63.92 64.34 63.55 225,900 120,900 16.1
31/05/2022
63.92
 170,900 63.88 64.42 63.26 92,300 86,400 0.9
30/05/2022
63.88
 140,900 64.13 64.51 63.59 32,500 65,800 -5.1
27/05/2022
64.13
 228,700 63.72 64.42 63.59 55,800 197,000 -21.7
26/05/2022
63.72
 227,400 64.13 64.84 63.51 44,100 146,400 -15.7
25/05/2022
64.13
 196,200 64.13 64.80 63.76 44,400 155,300 -17.1
24/05/2022
64.13
 178,100 64.17 64.55 63.72 40,100 85,900 -7.1
23/05/2022
64.17
 96,400 65.17 65.80 64.13 14,800 61,500 -7.2
20/05/2022
65.17
 166,700 67.84 67.84 64.97 48,700 111,900 -9.9
19/05/2022
67.84
 138,600 67.26 67.84 64.97 142,100 124,300 2.9
18/05/2022
67.26
 155,400 68.92 68.92 66.21 83,500 54,100 4.7
17/05/2022
68.92
 172,300 65.71 68.92 63.72 113,500 105,600 1.3
16/05/2022
65.71
 99,700 67.76 67.76 64.34 44,900 55,800 -1.7
13/05/2022
67.76
 331,600 68.67 68.71 64.09 68,300 249,400 -28.4
12/05/2022
68.67
 239,400 68.09 69.38 67.42 119,700 62,100 9.4
11/05/2022
68.09
 159,400 68.67 68.84 67.46 78,000 77,800 0.0
10/05/2022
68.67
 147,000 66.67 68.71 65.38 56,000 76,700 -3.4
09/05/2022
66.67
 186,100 69.75 69.75 66.63 62,700 66,500 -0.6
06/05/2022
69.75
 155,000 70.55 70.55 68.71 74,200 67,100 1.2
05/05/2022
70.55
 112,300 68.09 70.55 67.13 70,200 12,200 9.7

Chính sách bảo mật | Điều khoản sử dụng |