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

41.95
0.25
(0.60%)
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
(2026-09-04) 		-2.90 -6.39% 9,464,700 -337,463 0
41.95
45.35
41.95
2 tháng
(2026-08-05) 		-1.95 -4.39% 25,064,500 -337,463 0
41.95
46.80
41.95
3 tháng
(2026-07-06) 		-1.66 -3.77% 38,149,900 -337,463 0
41.95
46.80
41.95
6 tháng
(2026-04-07) 		1.24 3% 81,945,500 -337,463 0
41.21
46.80
41.95
12 tháng
(2025-10-09) 		1.53 3.74% 248,649,900 -337,463 0
39.49
50.24
41.95
24 tháng
(2024-10-14) 		-4.16 -8.92% 489,039,800 -337,463 0
35.96
50.24
41.95
36 tháng
(2023-10-20) 		-11.41 -21.19% 711,601,000 -337,463 0
35.96
53.86
41.95
60 tháng
(2021-11-01) 		-16.78 -28.34% 799,190,300 -337,463 0
35.96
74.76
41.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 65.97 66.69 63.28 0 0 0
29/12/2022
65.55
 103,400 65.78 66.61 65.55 0 0 0
28/12/2022
66.92
 157,000 65.13 66.92 65.06 0 0 0
27/12/2022
65.02
 138,400 66.46 66.88 65.02 0 0 0
26/12/2022
65.59
 220,800 66.73 67.07 65.59 0 0 0
23/12/2022
66.35
 75,300 67.07 67.11 66.35 0 0 0
22/12/2022
66.46
 123,200 66.46 67.45 66.46 0 0 0
21/12/2022
66.35
 173,000 65.40 66.88 65.40 0 0 0
20/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/12/2022
65.59
 306,400 65.55 67.11 65.21 0 0 0
19/12/2022
65.40
 162,100 66.22 66.71 65.40 0 0 0
16/12/2022
66.19
 425,900 66.90 66.90 66.19 0 0 0
15/12/2022
66.90
 139,600 66.93 67.19 66.67 0 0 0
14/12/2022
66.90
 252,200 67.04 67.16 66.26 0 0 0
13/12/2022
66.52
 361,900 66.63 67.08 66.52 0 0 0
12/12/2022
66.63
 235,700 66.52 67.23 66.52 0 0 0
09/12/2022
66.52
 217,600 67.01 67.01 66.15 0 0 0
08/12/2022
66.52
 188,000 67.23 67.27 66.15 0 0 0
07/12/2022
66.90
 214,100 66.00 67.23 65.96 0 0 0
06/12/2022
66.71
 250,500 67.12 67.27 66.48 0 0 0
05/12/2022
67.16
 167,200 66.19 67.64 66.19 0 0 0
02/12/2022
66.15
 307,500 65.59 67.57 65.59 0 0 0
01/12/2022
65.55
 377,600 66.90 67.46 65.40 0 0 0
30/11/2022
67.27
 288,300 67.19 67.53 65.81 0 0 0
29/11/2022
65.77
 310,700 66.22 67.23 65.14 0 0 0
28/11/2022
66.19
 297,700 62.56 67.27 62.56 0 0 0
25/11/2022
67.27
 144,400 67.46 68.09 67.23 0 0 0
24/11/2022
67.46
 152,600 68.39 68.39 67.27 0 0 0
23/11/2022
68.02
 53,900 67.57 68.39 67.57 0 0 0
22/11/2022
67.72
 103,100 67.53 69.14 67.31 0 0 0
21/11/2022
68.24
 73,300 68.02 68.76 67.27 0 0 0
18/11/2022
66.97
 295,400 69.29 69.32 66.71 0 0 0
17/11/2022
68.39
 282,600 68.35 72.28 67.08 0 0 0
16/11/2022
67.57
 271,400 68.02 69.51 67.57 0 0 0
15/11/2022
69.70
 159,000 72.84 72.84 69.70 0 0 0
14/11/2022
72.87
 240,000 70.18 73.21 68.02 0 0 0
11/11/2022
70.18
 162,000 70.26 71.72 69.44 0 0 0
10/11/2022
68.95
 167,600 69.32 69.51 68.39 0 0 0
09/11/2022
68.95
 145,300 68.43 69.44 68.43 0 0 0
08/11/2022
68.39
 169,200 68.76 68.84 68.32 0 0 0
07/11/2022
68.76
 196,800 68.05 68.76 67.68 0 0 0
04/11/2022
68.02
 117,500 68.02 69.14 66.90 0 0 0
03/11/2022
68.02
 63,000 68.39 68.39 67.49 0 0 0
02/11/2022
68.58
 165,000 68.61 68.61 67.31 0 0 0
01/11/2022
68.61
 170,700 69.25 69.85 68.46 0 0 0
31/10/2022
69.25
 105,700 70.45 70.45 68.20 0 0 0
28/10/2022
69.55
 85,800 71.01 71.23 69.55 0 0 0
27/10/2022
70.22
 222,000 69.59 70.59 68.58 0 0 0
26/10/2022
69.55
 150,600 72.35 72.35 69.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc