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

44.30
0
(0%)
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
(2026-08-19) 		-1.60 -3.49% 14,615,100 -156,895 0
43.85
49.45
44.30
2 tháng
(2026-07-20) 		0.05 0.10% 31,652,100 -156,895 0
43
49.45
44.30
3 tháng
(2026-06-22) 		-0.80 -1.77% 42,087,100 -156,895 0
43
49.45
44.30
6 tháng
(2026-03-23) 		4.16 10.37% 89,665,400 -156,895 0
40.14
49.45
44.30
12 tháng
(2025-09-23) 		3.20 7.78% 259,990,700 -156,895 0
39.49
50.24
44.30
24 tháng
(2024-09-30) 		-2.79 -5.93% 507,176,300 -156,895 0
35.96
50.24
44.30
36 tháng
(2023-10-04) 		-9.56 -17.75% 740,847,300 -156,895 0
35.27
54.55
44.30
60 tháng
(2021-10-14) 		-14.20 -24.28% 829,186,900 -761,868 -10.9
16.97
74.76
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
67.46
 65,400 67.46 67.80 67.11 0 0 0
06/04/2023
67.42
 147,300 68.03 68.03 67.27 0 0 0
05/04/2023
67.27
 167,100 67.88 67.88 66.89 0 0 0
04/04/2023
67.84
 165,000 69.06 69.21 67.76 0 0 0
03/04/2023
68.98
 93,900 70.12 70.32 68.98 0 0 0
31/03/2023
70.39
 66,400 70.51 70.81 69.93 0 0 0
30/03/2023
70.51
 70,100 71.00 71.00 70.28 0 0 0
29/03/2023
70.66
 59,900 71.19 71.19 70.16 0 0 0
28/03/2023
70.89
 59,800 70.89 71.08 70.58 0 0 0
27/03/2023
70.89
 58,400 70.92 71.65 70.73 0 0 0
24/03/2023
71.57
 130,600 70.51 71.73 70.51 0 0 0
23/03/2023
71.65
 86,500 71.46 71.73 70.20 0 0 0
22/03/2023
71.46
 181,600 70.70 71.99 69.93 0 0 0
21/03/2023
70.89
 141,600 72.03 72.41 70.85 0 0 0
20/03/2023
72.03
 42,400 72.45 73.25 70.92 0 0 0
17/03/2023
73.17
 406,900 72.79 73.17 72.11 0 0 0
16/03/2023
72.79
 308,100 72.37 74.70 71.27 0 0 0
15/03/2023
72.22
 233,800 72.64 72.98 72.07 0 0 0
14/03/2023
72.41
 261,300 71.53 72.41 71.27 0 0 0
13/03/2023
71.27
 353,500 71.19 71.27 70.89 0 0 0
10/03/2023
70.73
 266,700 70.39 71.31 70.39 0 0 0
09/03/2023
71.08
 216,700 71.08 71.31 71.04 0 0 0
08/03/2023
71.08
 97,300 70.28 71.08 70.28 0 0 0
07/03/2023
71.23
 122,700 70.89 72.03 70.58 0 0 0
06/03/2023
70.51
 76,300 73.14 73.14 70.51 0 0 0
03/03/2023
71.27
 92,400 72.14 72.14 70.58 0 0 0
02/03/2023: Cổ tức tiền mặt tỉ lệ: 10%
02/03/2023
71.69
 38,300 71.88 72.41 71.31 0 0 0
01/03/2023
72.98
 41,400 70.52 72.98 70.37 0 0 0
28/02/2023
71.28
 96,900 72.03 72.15 70.33 0 0 0
27/02/2023
70.25
 57,600 72.03 72.03 70.18 0 0 0
24/02/2023
71.66
 98,800 70.94 71.88 70.14 0 0 0
23/02/2023
70.94
 77,700 71.66 71.69 70.14 0 0 0
22/02/2023
70.90
 82,100 72.41 72.41 70.90 0 0 0
21/02/2023
72.22
 84,500 71.12 72.34 71.12 0 0 0
20/02/2023
72.11
 69,800 72.41 73.13 71.47 0 0 0
17/02/2023
70.94
 45,300 71.92 72.03 70.75 0 0 0
16/02/2023
71.92
 27,700 71.31 72.22 71.28 0 0 0
15/02/2023
71.66
 77,000 71.31 72.60 71.28 0 0 0
14/02/2023
71.28
 51,400 73.13 73.13 70.94 0 0 0
13/02/2023
72.76
 87,900 71.66 72.76 70.67 0 0 0
10/02/2023
71.81
 70,900 74.31 74.31 71.73 0 0 0
09/02/2023
73.48
 49,900 74.80 75.45 72.79 0 0 0
08/02/2023
74.76
 109,700 71.66 75.26 71.66 0 0 0
07/02/2023
72.49
 28,900 72.79 74.69 72.49 0 0 0
06/02/2023
74.08
 78,800 72.22 74.08 72.07 0 0 0
03/02/2023
73.10
 105,300 70.44 73.10 70.44 0 0 0
02/02/2023
71.09
 88,700 72.03 72.60 70.56 0 0 0
01/02/2023
70.90
 170,700 71.66 72.22 70.75 0 0 0
31/01/2023
71.66
 55,500 70.90 72.34 70.71 0 0 0
30/01/2023
72.03
 177,800 73.21 73.21 71.85 0 0 0
27/01/2023
73.21
 133,600 70.44 73.93 70.44 0 0 0
26/01/2023
16.97
 677,800 16.62 16.97 16.62 0 0 0
25/01/2023
16.97
 677,800 16.62 16.97 16.62 0 0 0
24/01/2023
16.97
 677,800 16.62 16.97 16.62 0 0 0
23/01/2023
16.97
 677,800 16.62 16.97 16.62 0 0 0
20/01/2023
16.97
 677,800 16.62 16.97 16.62 0 0 0
19/01/2023
70.40
 201,700 72.03 73.17 70.40 0 0 0
18/01/2023
70.90
 75,200 72.79 72.79 70.90 0 0 0
17/01/2023
70.90
 88,600 71.28 71.47 69.12 0 0 0
16/01/2023
71.47
 105,300 71.28 72.00 70.56 0 0 0
13/01/2023
70.48
 218,100 68.17 70.67 68.17 0 0 0
12/01/2023
68.17
 30,200 69.00 69.00 67.86 0 0 0
11/01/2023
68.62
 155,000 68.24 68.96 68.24 0 0 0
10/01/2023
66.76
 101,200 68.13 68.32 66.76 0 0 0
09/01/2023
68.09
 46,900 68.05 69.00 66.65 0 0 0
06/01/2023
68.51
 130,100 67.18 69.23 66.04 0 0 0
05/01/2023
66.04
 255,300 65.21 69.57 65.02 0 0 0
04/01/2023
65.02
 116,900 64.15 65.97 64.07 0 0 0
03/01/2023
64.07
 121,700 64.87 65.78 63.77 0 0 0
30/12/2022
63.28
 167,300 65.55 66.69 63.28 107,700 131,300 -3.9
29/12/2022
65.55
 103,400 66.92 66.92 65.55 92,400 89,600 0.5
28/12/2022
66.92
 157,000 65.02 66.92 65.06 428,600 85,514 60.6
27/12/2022
65.02
 138,400 65.59 66.88 65.02 102,350 85,730 2.9
26/12/2022
65.59
 220,800 66.35 67.07 65.59 194,500 189,400 0.9
23/12/2022
66.35
 75,300 66.46 67.11 66.35 112,000 396,100 -49.7
22/12/2022
66.46
 123,200 66.35 67.45 66.46 108,800 86,600 3.9
21/12/2022
66.35
 173,000 65.59 66.88 65.40 137,700 101,700 6.3
20/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/12/2022
65.59
 306,400 65.40 67.11 65.21 82,400 105,548 -4.0
19/12/2022
65.40
 162,100 66.19 66.71 65.40 57,300 93,933 -6.4
16/12/2022
66.19
 425,900 66.90 66.90 66.19 383,800 310,500 13.0
15/12/2022
66.90
 139,600 66.90 67.19 66.67 34,900 69,900 -6.3
14/12/2022
66.90
 252,200 66.52 67.16 66.26 114,800 189,800 -13.4
13/12/2022
66.52
 361,900 66.63 67.08 66.52 307,100 321,650 -2.6
12/12/2022
66.63
 235,700 66.52 67.23 66.52 291,781 151,400 25.0
09/12/2022
66.52
 217,600 66.52 67.01 66.15 100,100 156,500 -10.0
08/12/2022
66.52
 188,000 66.90 67.27 66.15 95,008 75,400 3.5
07/12/2022
66.90
 214,100 66.71 67.23 65.96 108,400 155,200 -8.4
06/12/2022
66.71
 250,500 67.16 67.27 66.48 199,000 166,100 5.9
05/12/2022
67.16
 167,200 66.15 67.64 66.19 119,900 77,680 7.6
02/12/2022
66.15
 307,500 65.55 67.57 65.59 280,520 207,000 13.0
01/12/2022
65.55
 377,600 67.27 67.46 65.40 202,100 285,400 -14.6
30/11/2022
67.27
 288,300 65.77 67.53 65.81 213,493 194,040 3.5
29/11/2022
65.77
 310,700 66.19 67.23 65.14 194,231 310,859 -20.5
28/11/2022
66.19
 297,700 67.27 67.27 62.56 174,414 214,500 -7.1
25/11/2022
67.27
 144,400 67.46 68.09 67.23 82,566 78,710 0.7
24/11/2022
67.46
 152,600 68.02 68.39 67.27 51,700 100,660 -8.8
23/11/2022
68.02
 53,900 67.72 68.39 67.57 43,736 19,700 4.4
22/11/2022
67.72
 103,100 68.24 69.14 67.31 66,400 34,100 5.9
21/11/2022
68.24
 73,300 66.97 68.76 67.27 38,200 6,700 5.8
18/11/2022
66.97
 295,400 68.39 69.32 66.71 171,365 256,100 -15.2

Chính sách bảo mật | Điều khoản sử dụng |