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

43.15
-0.45
(-1.03%)
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
(2026-06-29) 		-1.40 -2.92% 12,133,600 -128,533 0
43.15
48.60
43.15
2 tháng
(2026-05-29) 		-0.35 -0.75% 24,276,300 1,576,077 0
43.15
49.10
43.15
3 tháng
(2026-04-29) 		-0.90 -1.89% 40,356,700 1,582,814 0
43.15
49.10
43.15
6 tháng
(2026-01-29) 		-3.70 -7.36% 98,170,900 3,872,065 13.1
42.45
52.10
43.15
12 tháng
(2025-08-04) 		0.47 1.01% 261,395,200 -3,913,014 -353.7
42.20
53.70
43.15
24 tháng
(2024-08-07) 		0.53 1.16% 491,397,300 -23,273,134 -1,292.2
38.44
53.70
43.15
36 tháng
(2023-08-14) 		-18.37 -28.27% 701,807,100 -43,691,886 -2,667.6
38.44
70.07
43.15
60 tháng
(2021-08-23) 		-8.11 -14.83% 777,529,200 -44,944,206 -2,792.3
38.44
79.91
43.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2026
43.15
 567,000 43 43.50 42.70 215,800 120,400 0
27/07/2026
46.60
 892,500 46.70 47.15 46.45 242,860 23,200 0
24/07/2026
46.50
 618,600 46.90 46.90 46.05 76,163 36,080 0
23/07/2026
47
 875,600 47.25 47.25 45 245,301 222,120 0
22/07/2026
46.95
 518,500 47.30 47.30 46.90 87,800 132,400 0
21/07/2026
47
 492,300 47.10 47.55 47 121,928 140,900 0
20/07/2026
47.30
 609,300 47.05 47.90 46.80 99,604 47,500 0
17/07/2026
46.90
 341,400 46.30 46.90 46.05 81,266 114,700 0
16/07/2026
46.35
 515,200 46.10 46.60 45.75 105,700 145,000 0
15/07/2026
46.05
 311,700 46.95 46.95 46 52,000 56,300 0
14/07/2026
46.80
 400,600 46.15 46.90 45.90 129,800 28,000 0
13/07/2026
46.15
 900,100 47.15 47.20 45.90 127,900 112,500 0
10/07/2026
47.15
 377,800 47.20 47.40 46.80 45,200 90,600 0
09/07/2026
47.15
 302,100 47.20 47.65 47.10 97,700 90,899 0
08/07/2026
47.20
 485,900 47.25 47.40 47.05 193,800 256,500 0
07/07/2026
47.25
 398,900 47.15 47.45 47 86,500 101,500 0
06/07/2026
47.15
 863,000 47.90 48.15 46.80 153,000 315,400 0
03/07/2026
47.90
 800,100 48.80 48.80 47.90 277,644 303,500 0
02/07/2026
48.60
 650,500 48.35 48.80 48.20 286,800 292,800 0
01/07/2026
48.35
 372,900 48.50 48.60 48.10 87,100 97,900 0
30/06/2026
48.50
 653,200 48.10 48.70 48.10 313,900 223,900 0
29/06/2026
48
 753,400 48.75 48.95 47.80 94,600 303,400 0
26/06/2026
48.70
 485,600 48.65 48.90 48.50 94,000 151,500 0
25/06/2026
48.60
 642,500 47.95 48.95 47.95 179,200 40,100 0
24/06/2026
47.80
 266,600 47.80 48.05 47.50 85,600 17,900 0
23/06/2026
47.80
 602,600 48.95 48.95 47.60 136,900 59,000 0
22/06/2026
48.20
 310,900 48.10 48.40 48.05 81,767 47,800 0
19/06/2026
48.15
 318,800 48.20 48.45 48.10 42,802 64,200 0
18/06/2026
48.20
 563,100 48.60 48.70 48.20 77,800 144,000 0
17/06/2026
48.80
 423,500 49.10 49.40 48.65 72,700 74,400 0
16/06/2026
49.10
 1,268,100 48.50 49.85 48.15 249,100 172,900 0
15/06/2026
48.50
 567,600 48.50 49.30 48.15 171,057 30,400 0
12/06/2026
48.60
 850,800 48.70 49.35 48.50 256,600 42,600 0
11/06/2026
48.60
 1,436,400 47.50 49.20 47.45 312,275 102,880 0
10/06/2026
47.55
 284,900 47.30 47.55 47.15 151,600 24,800 0
09/06/2026
47.15
 316,800 47.25 47.40 47 138,800 55,710 0
08/06/2026
47
 771,900 47.80 47.80 46.60 190,500 252,700 0
05/06/2026
47.80
 589,100 47.90 48.30 47 152,410 28,100 0
04/06/2026
47.80
 285,400 47.50 47.90 47.35 150,057 56,600 0
03/06/2026
47.50
 625,500 46.75 48.10 46.75 283,600 15,400 0
02/06/2026
47
 596,100 47.15 47.25 46.80 149,700 41,300 0
01/06/2026
47.20
 416,200 46.85 47.25 46.80 148,000 98,840 0
29/05/2026
46.95
 520,300 47.30 47.40 46.95 128,592 27,320 0
28/05/2026
47.20
 345,600 47.70 47.70 47.20 28,500 27,600 0
27/05/2026
47.75
 437,900 47.35 47.75 47.05 75,300 20,900 0
26/05/2026
47.20
 880,400 48 48 47.10 49,200 85,300 0
25/05/2026
47.90
 439,000 48 48.95 47.85 70,400 108,200 0
22/05/2026
48.10
 917,600 48.30 49.35 48.05 31,210 86,945 0
21/05/2026
48
 665,600 48.10 48.65 47.65 118,200 61,000 0
20/05/2026
47.70
 716,000 48.50 48.50 47.20 233,600 91,600 0
19/05/2026
48.50
 972,600 48.45 49.20 47.65 246,400 107,720 0
18/05/2026
48.40
 570,000 48.55 48.65 47.75 27,700 94,300 0
15/05/2026
48.55
 1,646,900 47.45 49.10 47.15 398,600 59,210 0
14/05/2026
47
 511,700 46.65 47.50 46.65 229,400 32,900 0
13/05/2026
46.55
 586,800 47 47 46.15 52,943 269,500 0
12/05/2026
47
 656,300 47.70 47.75 46.55 85,697 276,900 0
11/05/2026
47.60
 1,480,800 46.25 47.80 45.80 701,900 249,719 0
08/05/2026
46.25
 886,100 46.40 46.65 46.20 221,203 423,900 0
07/05/2026
46.65
 1,146,500 47.80 47.80 46.50 140,800 472,400 0
06/05/2026
47.80
 654,100 47 47.80 46.55 130,958 194,800 0
05/05/2026
47.05
 1,090,900 47.25 47.30 46.15 79,720 246,050 0
04/05/2026
47.35
 884,900 47.50 47.80 46.55 313,750 164,400 0
29/04/2026
47.50
 590,700 48 48.50 47.50 26,400 181,800 0
28/04/2026
48.50
 1,524,700 47.25 49.40 47.10 599,032 343,900 0
24/04/2026
47
 825,900 48.10 48.10 46.65 40,100 259,402 0
23/04/2026
48.20
 3,372,800 45.05 48.20 44.85 1,157,100 612,000 0
22/04/2026
45.05
 621,600 45.20 45.30 44.80 240,600 222,120 0
21/04/2026
45.15
 486,700 45.70 45.70 45.15 81,912 133,500 0
20/04/2026
45.50
 249,100 45.50 45.90 45.35 66,507 22,500 0
17/04/2026
45.50
 676,000 46 46.45 45.30 74,103 130,500 0
16/04/2026
45.75
 349,400 46.20 46.20 45.30 131,600 42,988 0
15/04/2026
46.15
 805,700 45.65 46.35 45.15 173,900 21,100 0
14/04/2026
45.15
 554,900 45.75 45.95 45.05 152,920 175,894 0
13/04/2026
45.45
 427,500 45.50 46 45.25 114,809 18,961 0
10/04/2026
45.80
 627,600 45.15 45.95 45.15 197,015 9,114 0
09/04/2026
45.10
 510,700 45 45.45 44.85 181,400 19,200 0
08/04/2026
45.40
 901,300 44.95 45.55 44.50 172,300 82,918 0
07/04/2026
44.05
 408,500 44.45 44.60 43.90 64,900 213,600 0
06/04/2026
44.40
 640,800 44.20 44.75 44.05 242,800 152,260 0
03/04/2026
44.10
 543,600 44.60 44.75 44.10 197,100 125,328 0
02/04/2026
44.20
 401,600 44.70 44.70 44.10 102,100 42,927 0
01/04/2026
44.50
 469,200 44.75 44.80 44.35 74,800 77,417 0
31/03/2026
44.30
 413,500 44.25 44.65 44.15 99,839 33,609 0
30/03/2026
44.15
 668,100 43.90 44.55 42.05 251,000 45,428 0
27/03/2026
44.15
 346,700 44 44.35 43.75 30,800 47,700 0
26/03/2026
43.75
 472,100 44.65 44.65 43.60 9,700 234,300 0
25/03/2026
44.75
 817,400 44.80 45.15 44.40 213,600 244,000 0
24/03/2026
45.10
 779,500 43.45 45.10 43.25 449,800 101,500 0
23/03/2026
42.90
 789,200 42.50 43.20 42.20 295,080 48,200 0
20/03/2026
42.60
 1,019,800 44.35 44.35 42.60 95,500 115,400 -0.9
19/03/2026
44.35
 840,600 44.35 44.45 43.60 73,700 116,400 -1.9
18/03/2026
44.45
 577,100 44.50 44.85 43.90 21,700 224,700 -9.1
17/03/2026
44.35
 700,800 44.50 45.20 44.35 46,700 70,100 -1.0
16/03/2026
44.50
 465,900 44.20 44.65 44.10 52,600 86,100 -1.5
13/03/2026
44.40
 599,500 43.75 44.65 43.65 52,600 86,100 -1.5
12/03/2026
43.75
 824,200 44.65 44.65 43.70 19,600 197,700 -7.8
11/03/2026
44.80
 966,300 44.60 45 44.05 90,300 171,100 -3.6
10/03/2026
44.75
 1,473,200 43.60 44.75 43.10 531,000 118,700 17.5
09/03/2026
42.45
 3,538,000 43.75 44 42.45 531,000 118,700 17.5
06/03/2026
45.60
 804,600 45.65 46.20 45.55 67,700 40,500 1.2

Chính sách bảo mật | Điều khoản sử dụng |