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)
25/10/2022
70.18
 252,100 68.61 71.94 68.58 0 0 0
24/10/2022
67.64
 279,300 73.25 75.86 67.64 0 0 0
21/10/2022
72.13
 177,500 71.57 72.87 70.78 0 0 0
20/10/2022
71.49
 114,400 71.01 71.72 70.71 0 0 0
19/10/2022
71.34
 113,900 71.01 71.34 70.45 0 0 0
18/10/2022
70.93
 180,300 70.78 70.93 69.25 0 0 0
17/10/2022
69.17
 66,700 69.32 70.93 68.61 0 0 0
14/10/2022
70.41
 99,100 72.13 72.13 68.76 0 0 0
13/10/2022
71.01
 195,600 68.58 71.01 67.83 0 0 0
12/10/2022
68.58
 60,200 70.07 70.07 68.58 0 0 0
11/10/2022
68.58
 158,300 68.58 69.32 68.05 0 0 0
10/10/2022
68.95
 211,500 69.51 69.55 67.72 0 0 0
07/10/2022
69.88
 178,100 68.39 69.88 68.39 0 0 0
06/10/2022
69.44
 54,100 69.21 69.70 69.14 0 0 0
05/10/2022
70.63
 265,100 70.86 71.38 69.92 0 0 0
04/10/2022
70.26
 206,200 68.09 70.59 68.09 0 0 0
03/10/2022
68.09
 77,400 67.64 69.51 67.64 0 0 0
30/09/2022
69.14
 95,200 66.52 69.70 66.52 0 0 0
29/09/2022
68.32
 63,300 69.36 69.36 67.46 0 0 0
28/09/2022
68.39
 78,800 68.76 69.06 65.40 0 0 0
27/09/2022
69.25
 90,500 69.66 69.66 68.39 0 0 0
26/09/2022
69.14
 130,700 69.51 70.26 68.76 0 0 0
23/09/2022
69.88
 140,200 70.26 70.26 69.40 0 0 0
22/09/2022
69.88
 102,800 70.78 70.78 69.44 0 0 0
21/09/2022
70.26
 46,700 69.32 70.82 69.21 0 0 0
20/09/2022
70.07
 81,800 69.51 70.82 69.44 0 0 0
19/09/2022
69.25
 147,300 69.25 70.07 69.10 0 0 0
16/09/2022
69.25
 189,100 70.59 70.59 68.39 0 0 0
15/09/2022
69.25
 199,800 68.95 70.26 68.39 0 0 0
14/09/2022
68.76
 237,400 71.01 71.01 68.76 0 0 0
13/09/2022
71.38
 163,100 72.87 73.51 71.38 0 0 0
12/09/2022
72.87
 227,500 72.43 73.92 72.43 0 0 0
09/09/2022
72.43
 226,800 71.94 73.06 71.64 0 0 0
08/09/2022
71.64
 168,200 70.63 72.16 70.26 0 0 0
07/09/2022
70.26
 128,400 70.48 70.63 69.25 0 0 0
06/09/2022
70.48
 103,500 70.26 71.27 70.18 0 0 0
05/09/2022
70.26
 105,900 70.22 70.30 69.55 0 0 0
31/08/2022
70.22
 126,000 70.18 70.41 69.32 0 0 0
30/08/2022
70.22
 57,400 70.45 70.63 69.81 0 0 0
29/08/2022
70.26
 106,300 68.58 70.97 68.58 0 0 0
26/08/2022
70.26
 91,500 70.00 70.45 68.88 0 0 0
25/08/2022
70.07
 61,400 69.92 72.05 69.81 0 0 0
24/08/2022
69.88
 123,100 71.01 71.87 69.70 0 0 0
23/08/2022
71.01
 89,400 72.31 72.87 71.01 0 0 0
22/08/2022
72.50
 87,800 73.02 73.02 71.83 0 0 0
19/08/2022
72.87
 104,300 71.42 73.29 71.42 0 0 0
18/08/2022
72.31
 330,000 70.41 73.96 69.55 0 0 0
17/08/2022
70.45
 200,800 70.26 70.52 68.76 0 0 0
16/08/2022
70.26
 192,800 70.03 70.45 69.55 0 0 0
15/08/2022
69.51
 242,900 68.02 69.88 67.68 0 0 0
12/08/2022
68.02
 109,400 67.83 68.20 67.49 0 0 0
11/08/2022
68.02
 198,700 68.32 69.03 67.27 0 0 0
10/08/2022
68.02
 135,400 68.02 68.02 66.82 0 0 0
09/08/2022
67.34
 138,800 68.76 68.76 67.34 0 0 0
08/08/2022
67.64
 147,600 68.54 70.26 66.90 0 0 0
05/08/2022
68.24
 219,700 68.05 71.01 67.87 0 0 0
04/08/2022
69.14
 292,700 70.26 71.12 67.27 0 0 0
03/08/2022
70.97
 240,200 69.51 71.38 69.06 0 0 0
02/08/2022
70.18
 230,100 68.02 70.22 68.02 0 0 0
01/08/2022
68.39
 214,600 68.02 68.76 67.38 0 0 0
29/07/2022
67.27
 170,300 65.55 68.95 65.55 0 0 0
28/07/2022
64.65
 233,300 63.23 65.40 63.23 0 0 0
27/07/2022
62.67
 116,700 62.71 62.71 61.96 0 0 0
26/07/2022
62.67
 165,100 60.54 62.78 60.54 0 0 0
25/07/2022
61.66
 130,900 62.04 62.04 60.92 0 0 0
22/07/2022
62.04
 196,400 61.29 62.75 60.17 0 0 0
21/07/2022
61.66
 223,300 59.79 62.04 59.79 0 0 0
20/07/2022
59.72
 107,200 58.86 59.72 58.60 0 0 0
19/07/2022
58.60
 139,000 57.74 58.64 57.25 0 0 0
18/07/2022
57.63
 12,000 57.29 57.63 57.25 0 0 0
15/07/2022
57.55
 38,500 57.55 57.66 57.03 0 0 0
14/07/2022
57.89
 22,400 57.18 57.93 57.18 0 0 0
13/07/2022
57.40
 41,700 57.25 58.22 57.25 0 0 0
12/07/2022
57.40
 25,900 57.10 57.93 57.10 0 0 0
11/07/2022
57.96
 54,500 57.40 57.96 57.18 0 0 0
08/07/2022
57.96
 91,500 57.14 58.41 57.14 0 0 0
07/07/2022
58.37
 52,100 57.14 58.37 56.58 0 0 0
06/07/2022
57.03
 60,300 56.36 57.18 56.06 0 0 0
05/07/2022
56.36
 151,300 57.85 57.89 56.36 0 0 0
04/07/2022
57.37
 20,800 57.55 57.93 56.99 0 0 0
01/07/2022
57.51
 61,500 58.19 58.19 56.99 0 0 0
30/06/2022
57.78
 24,300 57.55 58.30 57.55 0 0 0
29/06/2022
57.55
 39,300 58.71 58.71 57.37 0 0 0
28/06/2022
58.71
 69,100 58.60 58.79 57.10 0 0 0
27/06/2022
58.60
 99,100 58.30 58.64 57.93 0 0 0
24/06/2022
58.15
 84,000 56.88 58.22 56.88 0 0 0
23/06/2022
57.33
 23,500 56.66 57.89 56.66 0 0 0
22/06/2022
58.30
 135,500 58.93 58.93 57.55 0 0 0
21/06/2022
57.93
 182,900 57.37 59.05 55.68 0 0 0
20/06/2022
56.80
 52,400 57.18 57.81 56.62 0 0 0
17/06/2022
58.30
 150,800 57.14 58.67 56.43 0 0 0
16/06/2022
58.45
 156,700 56.99 59.05 56.99 0 0 0
15/06/2022
56.80
 116,800 56.80 57.07 56.06 0 0 0
14/06/2022
56.06
 196,400 56.80 56.95 55.91 0 0 0
13/06/2022
57.18
 151,500 57.93 57.93 56.69 0 0 0
10/06/2022
58.93
 76,800 58.67 59.16 58.49 0 0 0
09/06/2022
58.67
 111,000 59.68 59.72 58.67 0 0 0
08/06/2022
59.68
 198,900 59.76 60.62 59.01 0 0 0
07/06/2022
59.76
 137,700 59.01 59.76 58.64 0 0 0
06/06/2022
59.23
 221,300 57.93 59.38 57.93 0 0 0

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