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)
17/11/2022
68.39
 282,600 67.57 72.28 67.08 167,000 214,500 -8.7
16/11/2022
67.57
 271,400 69.70 69.70 67.57 193,800 305,660 -20.2
15/11/2022
69.70
 159,000 72.87 72.87 69.70 56,900 95,820 -7.3
14/11/2022
72.87
 240,000 70.18 73.21 68.02 254,700 253,600 0.2
11/11/2022
70.18
 162,000 68.95 71.72 69.44 55,110 46,460 1.6
10/11/2022
68.95
 167,600 68.95 69.51 68.39 147,003 191,800 -8.3
09/11/2022
68.95
 145,300 68.39 69.44 68.43 87,383 69,100 3.4
08/11/2022
68.39
 169,200 68.76 68.84 68.32 209,204 247,120 -6.9
07/11/2022
68.76
 196,800 68.02 68.76 67.68 123,500 91,640 5.9
04/11/2022
68.02
 117,500 68.02 69.14 66.90 241,208 265,210 -4.4
03/11/2022
68.02
 63,000 68.58 68.58 67.49 148,405 152,200 -0.7
02/11/2022
68.58
 165,000 68.61 68.61 67.31 217,400 251,600 -6.3
01/11/2022
68.61
 170,700 69.25 69.85 68.46 69,010 118,500 -9.1
31/10/2022
69.25
 105,700 69.55 70.45 68.20 26,200 44,400 -3.4
28/10/2022
69.55
 85,800 70.22 71.23 69.55 179,664 180,900 -0.2
27/10/2022
70.22
 222,000 69.55 70.59 68.58 181,400 166,300 2.8
26/10/2022
69.55
 150,600 70.18 72.35 69.55 64,100 96,900 -6.2
25/10/2022
70.18
 252,100 67.64 71.94 68.58 28,900 157,400 -24.3
24/10/2022
67.64
 279,300 72.13 75.86 67.64 32,200 163,300 -25.6
21/10/2022
72.13
 177,500 71.49 72.87 70.78 115,800 78,400 7.2
20/10/2022
71.49
 114,400 71.34 71.72 70.71 6,700 64,400 -11.0
19/10/2022
71.34
 113,900 70.93 71.34 70.45 37,600 57,400 -3.8
18/10/2022
70.93
 180,300 69.17 70.93 69.25 646,000 625,510 3.9
17/10/2022
69.17
 66,700 70.41 70.93 68.61 31,903 18,600 2.5
14/10/2022
70.41
 99,100 71.01 72.13 68.76 4,700 80,200 -14.2
13/10/2022
71.01
 195,600 68.58 71.01 67.83 26,500 112,000 -16.2
12/10/2022
68.58
 60,200 68.58 70.07 68.58 535,900 530,500 1.0
11/10/2022
68.58
 158,300 68.95 69.32 68.05 132,800 73,910 10.8
10/10/2022
68.95
 211,500 69.88 69.88 67.72 192,650 238,400 -8.4
07/10/2022
69.88
 178,100 69.44 69.88 68.39 123,906 71,300 9.8
06/10/2022
69.44
 54,100 70.63 70.63 69.14 17,700 15,400 0.4
05/10/2022
70.63
 265,100 70.26 71.38 69.92 156,220 188,422 -6.1
04/10/2022
70.26
 206,200 68.09 70.59 68.09 293,400 320,728 -5.1
03/10/2022
68.09
 77,400 69.14 69.51 67.64 18,800 25,800 -1.3
30/09/2022
69.14
 95,200 68.32 69.70 66.52 33,400 20,439 2.4
29/09/2022
68.32
 63,300 68.39 69.36 67.46 222,000 243,221 -3.9
28/09/2022
68.39
 78,800 69.25 69.25 65.40 25,200 15,600 1.8
27/09/2022
69.25
 90,500 69.14 69.66 68.39 14,400 54,170 -7.4
26/09/2022
69.14
 130,700 69.88 70.26 68.76 27,800 26,640 0.2
23/09/2022
69.88
 140,200 69.88 70.26 69.40 77,300 133,600 -10.5
22/09/2022
69.88
 102,800 70.26 70.78 69.44 89,000 125,459 -6.8
21/09/2022
70.26
 46,700 70.07 70.82 69.21 24,200 15,720 1.6
20/09/2022
70.07
 81,800 69.25 70.82 69.44 48,900 1,960 8.8
19/09/2022
69.25
 147,300 69.25 70.07 69.10 92,400 61,630 5.7
16/09/2022
69.25
 189,100 69.25 70.59 68.39 149,200 90,500 10.9
15/09/2022
69.25
 199,800 68.76 70.26 68.39 6,100 76,200 -21.2
14/09/2022
68.76
 237,400 71.38 71.38 68.76 21,700 137,160 -0.7
13/09/2022
71.38
 163,100 72.87 73.51 71.38 46,020 113,950 -0.7
12/09/2022
72.87
 227,500 72.43 73.92 72.43 28,600 121,570 -12.3
09/09/2022
72.43
 226,800 71.64 73.06 71.64 89,900 153,600 -12.3
08/09/2022
71.64
 168,200 70.26 72.16 70.26 139,800 134,500 1.0
07/09/2022
70.26
 128,400 70.48 70.63 69.25 47,000 56,400 -1.8
06/09/2022
70.48
 103,500 70.26 71.27 70.18 35,900 33,200 0.5
05/09/2022
70.26
 105,900 70.22 70.30 69.55 33,500 51,300 -3.3
31/08/2022
70.22
 126,000 70.22 70.41 69.32 226,700 218,400 1.6
30/08/2022
70.22
 57,400 70.26 70.63 69.81 35,700 20,800 2.8
29/08/2022
70.26
 106,300 70.26 70.97 68.58 52,000 33,000 3.6
26/08/2022
70.26
 91,500 70.07 70.45 68.88 28,700 10,300 3.5
25/08/2022
70.07
 61,400 69.88 72.05 69.81 24,200 15,700 1.6
24/08/2022
69.88
 123,100 71.01 71.87 69.70 28,000 30,700 -0.5
23/08/2022
71.01
 89,400 72.50 72.87 71.01 31,700 26,600 1.0
22/08/2022
72.50
 87,800 72.87 73.02 71.83 59,600 20,100 7.7
19/08/2022
72.87
 104,300 72.31 73.29 71.42 84,800 27,200 11.2
18/08/2022
72.31
 330,000 70.45 73.96 69.55 228,900 124,100 20.3
17/08/2022
70.45
 200,800 70.26 70.52 68.76 74,800 154,500 -15.0
16/08/2022
70.26
 192,800 69.51 70.45 69.55 134,800 117,500 3.3
15/08/2022
69.51
 242,900 68.02 69.88 67.68 98,300 92,400 1.1
12/08/2022
68.02
 109,400 68.02 68.20 67.49 45,900 31,900 2.5
11/08/2022
68.02
 198,700 68.02 69.03 67.27 135,100 47,800 15.9
10/08/2022
68.02
 135,400 67.34 68.02 66.82 87,900 59,600 5.2
09/08/2022
67.34
 138,800 67.64 68.76 67.34 94,300 120,600 -4.7
08/08/2022
67.64
 147,600 68.24 70.26 66.90 74,600 105,700 -5.6
05/08/2022
68.24
 219,700 69.14 71.01 67.87 149,900 131,600 3.3
04/08/2022
69.14
 292,700 70.97 71.12 67.27 223,300 201,900 4.0
03/08/2022
70.97
 240,200 70.18 71.38 69.06 341,800 202,100 26.5
02/08/2022
70.18
 230,100 68.39 70.22 68.02 194,300 88,600 19.9
01/08/2022
68.39
 214,600 67.27 68.76 67.38 151,600 69,100 15.1
29/07/2022
67.27
 170,300 64.65 68.95 65.55 377,900 302,000 13.7
28/07/2022
64.65
 233,300 62.67 65.40 63.23 260,800 336,000 -13.0
27/07/2022
62.67
 116,700 62.67 62.71 61.96 106,700 105,400 0.2
26/07/2022
62.67
 165,100 61.66 62.78 60.54 101,300 36,500 10.9
25/07/2022
61.66
 130,900 62.04 62.04 60.92 377,300 425,900 -8.0
22/07/2022
62.04
 196,400 61.66 62.75 60.17 8,300 4,400 19.9
21/07/2022
61.66
 223,300 59.72 62.04 59.79 172,500 72,800 16.5
20/07/2022
59.72
 107,200 58.60 59.72 58.60 83,800 13,500 11.2
19/07/2022
58.60
 139,000 57.63 58.64 57.25 92,300 11,400 12.7
18/07/2022
57.63
 12,000 57.55 57.63 57.25 100 1,700 -0.2
15/07/2022
57.55
 38,500 57.89 57.89 57.03 9,500 6,700 0.4
14/07/2022
57.89
 22,400 57.40 57.93 57.18 19,400 5,400 2.2
13/07/2022
57.40
 41,700 57.40 58.22 57.25 27,100 7,500 3.0
12/07/2022
57.40
 25,900 57.96 57.96 57.10 16,500 12,600 0.6
11/07/2022
57.96
 54,500 57.96 57.96 57.18 43,500 4,500 6.0
08/07/2022
57.96
 91,500 58.37 58.41 57.14 78,000 77,800 6.0
07/07/2022
58.37
 52,100 57.03 58.37 56.58 26,700 3,700 3.6
06/07/2022
57.03
 60,300 56.36 57.18 56.06 14,900 28,000 -2.0
05/07/2022
56.36
 151,300 57.37 57.89 56.36 20,100 127,400 -16.2
04/07/2022
57.37
 20,800 57.51 57.93 56.99 1,600 11,900 -1.6
01/07/2022
57.51
 61,500 57.78 58.19 56.99 29,200 39,900 -1.6
30/06/2022
57.78
 24,300 57.55 58.30 57.55 16,200 4,200 1.9
29/06/2022
57.55
 39,300 58.71 58.71 57.37 5,200 11,600 -1.0

Chính sách bảo mật | Điều khoản sử dụng |