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

49.20
0.60
(1.23%)
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
(2025-03-25) 		-0.35 -0.71% 38,627,500 -4,198,039 -196.9
42.60
49.55
49.20
2 tháng
(2025-02-24) 		-3.20 -6.11% 61,851,100 -12,701,334 -632.3
42.60
52.40
49.20
3 tháng
(2025-01-24) 		-4.60 -8.55% 70,788,800 -16,321,319 -820.0
42.60
53.80
49.20
6 tháng
(2024-10-28) 		-4.37 -8.15% 101,489,000 -15,383,000 -764.8
42.60
56.10
49.20
12 tháng
(2024-05-02) 		-3.64 -6.88% 220,586,900 -13,441,105 -641.7
42.60
63.39
49.20
24 tháng
(2023-05-05) 		-25.52 -34.15% 360,097,000 -37,442,552 -2,390.0
42.60
77.66
49.20
36 tháng
(2022-05-10) 		-23.80 -32.60% 396,950,900 -38,356,272 -2,505.2
42.60
88.56
49.20
60 tháng
(2020-05-20) 		-24.15 -32.93% 471,717,100 -42,093,868 -3,084.6
42.60
88.99
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2025
49.20
 1,696,900 49 49.35 48.80 928,500 61,000 38.1
23/04/2025
48.60
 1,164,100 47.80 48.60 47.40 528,300 33,500 23.8
22/04/2025
46.60
 1,204,500 47 47.50 45 192,102 234,020 -2.0
21/04/2025
47.10
 472,500 47.30 47.60 47.10 7,700 251,100 -11.5
18/04/2025
47.35
 845,000 47.40 48 47.20 28,900 401,400 -17.7
17/04/2025
47
 1,363,100 47.30 47.50 46.95 166,600 810,500 -30.4
16/04/2025
47.60
 1,343,400 48.20 48.50 47.35 32,004 712,700 -32.7
15/04/2025
48.70
 2,331,300 49.05 49.10 47.80 602,200 865,700 -12.6
14/04/2025
49.50
 2,473,300 49.50 49.75 48.55 1,482,600 710,600 38.1
11/04/2025
49
 4,010,000 48 49.60 47.15 2,250,600 864,400 66.9
10/04/2025
47.15
 598,500 47.15 47.15 47.10 109,100 341,780 -11.0
09/04/2025
44.10
 3,152,100 41.50 44.60 41.50 1,362,500 1,128,825 10.2
08/04/2025
42.60
 3,263,800 43.35 44.55 42.40 1,294,100 657,000 27.8
04/04/2025
43.35
 3,848,700 42.65 44.85 42.65 357,200 2,051,896 -73.2
03/04/2025
45.85
 3,156,200 48.30 48.30 45.85 62,200 1,202,452 -53.5
02/04/2025
49.30
 630,100 49.40 49.45 49.10 147,700 323,300 -8.7
01/04/2025
49.35
 955,800 49.05 49.60 48.85 35,000 604,800 -28.0
31/03/2025
48.90
 1,125,000 49.25 49.40 48.90 16,700 356,800 -16.7
28/03/2025
49.30
 1,139,000 49.60 49.70 49.20 33,228 591,500 -27.6
27/03/2025
49.55
 988,300 49.55 49.70 49.45 4,300 783,130 -38.6
26/03/2025
49.55
 1,262,300 49.55 50.10 49.40 16,230 778,400 -37.8
25/03/2025
49.55
 1,603,600 50.10 50.20 49.55 0 0 0
24/03/2025
49.90
 1,549,500 50.30 50.40 49.90 11,990 951,900 -47.0
21/03/2025
50.30
 1,204,900 50.80 50.80 50.30 0 0 0
20/03/2025
50.60
 1,384,600 50.90 51.10 50.50 19,300 801,000 -39.6
19/03/2025
50.80
 2,188,100 51.30 51.30 50.80 32,400 1,182,805 -58.7
18/03/2025
51.10
 1,619,800 51.60 51.90 51.10 12,600 966,030 -49.0
17/03/2025
51.60
 738,900 52 52.10 51.40 1,250 439,200 -22.6
14/03/2025
51.60
 1,387,600 51.30 52.40 51.20 154,862 338,000 -9.5
13/03/2025
51.10
 1,125,100 51.10 51.50 51 72,000 630,500 -28.6
12/03/2025
51.10
 1,576,300 51 51.50 51 150,400 686,800 -27.5
11/03/2025
51.20
 1,571,800 51.30 51.40 50.90 13,200 551,161 -27.5
10/03/2025
51.40
 1,214,300 51.50 51.70 51 21,500 478,200 -23.4
07/03/2025
51.20
 1,424,200 51.90 52 51.10 154,200 376,200 -11.4
06/03/2025
51.40
 1,209,600 51.80 51.90 51.30 43,000 316,100 -14.1
05/03/2025
51.80
 480,300 52 52.10 51.60 44,000 265,126 -11.5
04/03/2025
52
 736,100 51.70 52.10 51.50 166,900 287,400 -6.2
03/03/2025
51.70
 580,400 52 52 51.50 16,900 324,300 -15.9
28/02/2025
51.50
 928,900 52 52.30 51.50 6,100 48,100 -2.2
27/02/2025
52.20
 457,200 52.20 52.30 51.80 13,500 259,300 -12.8
26/02/2025
52.20
 647,800 52.50 52.50 52 203,100 331,900 -6.7
25/02/2025
52.40
 484,400 53.50 53.50 52.10 19,300 202,100 -9.6
24/02/2025
52.40
 713,800 51.80 52.40 51.80 36,500 260,175 -11.6
21/02/2025
51.80
 751,900 51.60 52.20 51.40 26,500 247,500 -11.5
20/02/2025
51.40
 580,300 51.50 51.60 51.30 9,500 313,500 -15.6
19/02/2025
51.30
 871,100 51.20 51.40 51.10 14,800 472,000 -23.4
18/02/2025
51.20
 489,700 51.10 51.50 51 14,300 253,800 -12.3
17/02/2025
51.10
 1,115,900 51.50 51.60 51 17,600 542,900 -26.9
14/02/2025
51.60
 668,700 52.40 52.40 51.50 39,400 344,176 -15.8
13/02/2025
51.70
 274,800 51.90 52 51.70 118,600 184,500 -3.4
12/02/2025
51.90
 90,500 51.70 52 51.70 5,500 19,400 -0.7
11/02/2025
51.60
 747,000 52.10 52.20 51.50 5,201 377,800 -19.3
10/02/2025
52.20
 645,100 52.20 52.40 52 3,300 274,500 -14.1
07/02/2025
52.40
 768,400 52.70 52.80 52.30 16,300 302,400 -15.0
06/02/2025
52.70
 352,600 53.20 53.20 52.70 33,900 92,400 -3.1
05/02/2025
53.10
 269,800 52.80 53.10 52.70 11,800 67,750 -3.0
04/02/2025
52.70
 438,000 52.80 53 52.40 95,500 195,460 -5.3
03/02/2025
52.70
 571,000 53.60 53.80 52.60 63,400 353,900 -15.4
24/01/2025
53.80
 302,900 53.70 54.10 53.70 43,400 97,000 -2.9
23/01/2025
54
 235,100 54 54.10 53.60 38,800 18,100 1.1
22/01/2025
53.70
 201,200 53.90 54.10 53.60 28,400 29,800 -0.1
21/01/2025
53.60
 257,900 54.40 54.40 53.50 93,600 55,500 2.1
20/01/2025
54.10
 200,400 53.60 54.20 53.60 91,000 28,650 3.4
17/01/2025
53.40
 637,800 53.90 55 53.20 54,845 444,500 -20.8
16/01/2025
54
 572,400 54.80 55.40 53.80 41,900 349,800 -16.7
15/01/2025
55
 331,800 55 55 54.40 21,200 73,000 -2.8
14/01/2025
54.50
 329,200 54 54.50 54 167,100 60,920 5.8
13/01/2025
54.10
 462,200 53.40 54.40 53.30 205,000 31,600 9.3
10/01/2025
53.60
 475,600 53.60 54 53.60 413,520 35,000 20.4
09/01/2025
53.60
 411,400 53.70 54 53.50 45,300 64,200 -1.0
08/01/2025
53.70
 496,600 53.70 53.90 53.60 66,100 106,300 -2.2
07/01/2025
53.70
 403,600 53.70 54.20 53.70 44,400 56,200 -0.6
06/01/2025
53.60
 941,500 54.90 55.70 53.60 60,700 174,534 -6.2
03/01/2025
55
 367,400 55.60 55.70 55 205,100 59,600 8.1
02/01/2025
55.60
 359,100 55.80 55.80 55.10 141,500 120,704 1.2
31/12/2024
55.50
 366,000 55.90 55.90 55.50 87,200 50,300 2.1
30/12/2024
56.10
 478,700 55.70 56.10 55.20 43,656 27,100 0.9
27/12/2024
55.80
 632,700 55.80 55.80 55.10 151,400 70,880 4.5
26/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
26/12/2024
55.70
 866,500 55.20 56 55.20 54,300 48,500 0.3
25/12/2024
55.40
 845,200 55.50 55.79 55.21 61,048 18,005 2.5
24/12/2024
55.21
 510,800 55.30 55.50 55.01 73,100 131,260 -3.3
23/12/2024
55.21
 588,200 55.01 56.08 54.72 28,900 101,820 -4.2
20/12/2024
54.53
 778,600 54.92 55.11 54.43 22,709 198,700 -10.0
19/12/2024
54.92
 769,800 55.01 55.30 54.43 18,100 83,920 -3.7
18/12/2024
55.40
 270,100 55.30 55.59 55.30 106,600 48,707 3.3
17/12/2024
55.30
 339,400 55.50 55.59 55.01 94,440 53,560 2.3
16/12/2024
55.30
 206,600 55.40 55.59 55.21 22,200 25,000 -0.2
13/12/2024
55.40
 461,700 55.50 55.69 55.21 228,400 42,320 10.7
12/12/2024
55.50
 507,300 55.59 56.08 55.50 229,000 20,205 12.1
11/12/2024
55.59
 817,200 56.17 56.37 55.59 290,110 48,500 14.0
10/12/2024
56.08
 735,300 55.50 56.27 55.40 245,400 31,255 12.4
09/12/2024
55.50
 462,400 55.69 55.88 55.21 92,800 26,500 3.8
06/12/2024
55.69
 1,069,700 55.69 56.46 55.30 99,849 62,450 2.2
05/12/2024
55.50
 676,400 55.59 55.98 54.92 36,600 85,120 -2.8
04/12/2024
55.40
 1,381,400 54.24 55.98 54.05 206,600 27,400 10.2
03/12/2024
54.24
 374,400 54.24 54.34 53.86 54,800 8,900 2.6
02/12/2024
54.24
 355,300 54.24 54.92 54.05 35,400 9,700 1.5
29/11/2024
54.15
 436,000 53.57 54.15 53.28 58,500 7,900 2.8
28/11/2024
53.57
 342,400 54.43 54.53 53.57 41,900 72,500 -1.7
27/11/2024
54.15
 432,800 54.15 54.63 54.15 66,400 8,300 3.3

Chính sách bảo mật | Điều khoản sử dụng |