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

42.15
0.20
(0.48%)
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)
03/06/2022
58.00
 258,700 57.18 58.60 57.18 0 0 0
02/06/2022
57.18
 114,900 57.22 57.55 57.03 0 0 0
01/06/2022
57.22
 359,100 57.03 57.74 57.03 0 0 0
31/05/2022
57.37
 170,900 57.33 57.81 56.77 0 0 0
30/05/2022
57.33
 140,900 57.55 57.89 57.07 0 0 0
27/05/2022
57.55
 228,700 57.22 57.81 57.07 0 0 0
26/05/2022
57.18
 227,400 57.55 58.19 56.99 0 0 0
25/05/2022
57.55
 196,200 57.55 58.15 57.22 0 0 0
24/05/2022
57.55
 178,100 57.59 57.93 57.18 0 0 0
23/05/2022
57.59
 96,400 58.52 59.05 57.55 0 0 0
20/05/2022
58.49
 166,700 59.16 60.06 58.30 0 0 0
19/05/2022
60.88
 138,600 58.30 60.88 58.30 0 0 0
18/05/2022
60.36
 155,400 60.54 60.84 59.42 0 0 0
17/05/2022
61.85
 172,300 57.48 61.85 57.18 0 0 0
16/05/2022
58.97
 99,700 59.42 60.50 57.74 0 0 0
13/05/2022
60.80
 331,600 61.29 61.66 57.51 0 0 0
12/05/2022
61.63
 239,400 61.10 62.26 60.50 0 0 0
11/05/2022
61.10
 159,400 61.59 61.78 60.54 0 0 0
10/05/2022
61.63
 147,000 58.79 61.66 58.67 0 0 0
09/05/2022
59.83
 186,100 61.03 62.41 59.79 0 0 0
06/05/2022
62.60
 155,000 62.04 63.27 61.66 0 0 0
05/05/2022
63.31
 112,300 61.10 63.31 60.24 0 0 0
04/05/2022
61.10
 75,900 59.72 61.29 59.72 0 0 0
29/04/2022
60.58
 161,500 61.44 62.04 59.79 0 0 0
28/04/2022
61.66
 43,700 61.70 62.41 60.99 0 0 0
27/04/2022
63.16
 146,500 60.62 63.16 60.62 0 0 0
26/04/2022
63.16
 440,300 56.43 63.27 56.43 0 0 0
25/04/2022
59.20
 258,900 63.23 63.23 59.20 0 0 0
22/04/2022
63.64
 373,200 63.38 67.79 59.01 0 0 0
21/04/2022
63.42
 501,700 63.57 64.20 62.37 0 0 0
20/04/2022
64.28
 322,500 63.12 64.62 62.41 0 0 0
19/04/2022
63.12
 319,300 63.53 63.91 62.04 0 0 0
18/04/2022
63.53
 779,800 62.93 64.65 62.78 0 0 0
15/04/2022
63.01
 220,100 62.04 63.83 62.04 0 0 0
14/04/2022
62.37
 100,300 61.25 62.41 60.39 0 0 0
13/04/2022
61.10
 132,800 61.07 61.66 60.62 0 0 0
12/04/2022
61.03
 111,700 61.33 62.41 61.03 0 0 0
08/04/2022
61.36
 145,200 60.39 62.07 60.39 0 0 0
07/04/2022
62.22
 89,600 63.08 63.08 62.22 0 0 0
06/04/2022
63.34
 296,600 62.04 63.61 60.95 0 0 0
05/04/2022
62.11
 69,400 62.22 62.41 62.04 0 0 0
04/04/2022
62.22
 221,400 62.34 62.52 61.85 0 0 0
01/04/2022
61.78
 350,200 59.98 62.04 59.46 0 0 0
31/03/2022
59.42
 196,900 59.01 59.42 58.82 0 0 0
30/03/2022
59.01
 159,900 59.05 59.05 58.45 0 0 0
29/03/2022
59.05
 170,100 58.90 59.38 58.04 0 0 0
28/03/2022
58.90
 78,100 59.08 59.08 57.55 0 0 0
25/03/2022
58.86
 122,600 59.05 59.05 58.26 0 0 0
24/03/2022
58.97
 95,200 58.97 59.01 57.93 0 0 0
23/03/2022
58.86
 145,400 57.55 59.79 57.14 0 0 0
22/03/2022
57.55
 117,300 57.48 57.70 57.10 0 0 0
21/03/2022
56.88
 66,500 57.51 57.51 56.84 0 0 0
18/03/2022
56.62
 240,200 57.81 57.89 56.62 0 0 0
17/03/2022
57.55
 41,700 57.55 57.55 56.88 0 0 0
16/03/2022
57.55
 143,000 56.62 57.59 56.32 0 0 0
15/03/2022
56.54
 138,100 57.55 57.55 56.24 0 0 0
14/03/2022
57.55
 154,500 57.18 57.89 56.43 0 0 0
11/03/2022
57.55
 133,700 59.35 59.35 57.44 0 0 0
10/03/2022
58.67
 143,000 57.93 59.42 57.93 0 0 0
09/03/2022
57.93
 178,800 57.81 60.17 57.55 0 0 0
08/03/2022
58.15
 96,800 57.29 58.15 57.25 0 0 0
07/03/2022
57.78
 286,400 58.86 59.76 57.22 0 0 0
04/03/2022
59.79
 111,700 62.04 62.04 59.79 0 0 0
03/03/2022
62.45
 23,700 62.97 63.12 62.45 0 0 0
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
63.16
 93,200 62.41 63.16 62.04 0 0 0
01/03/2022
62.22
 42,900 62.89 62.89 62.04 0 0 0
28/02/2022
62.89
 70,600 62.59 62.93 61.71 0 0 0
25/02/2022
62.82
 88,000 62.67 62.96 62.22 0 0 0
24/02/2022
62.85
 162,700 61.52 63.11 61.30 0 0 0
23/02/2022
62.89
 150,800 62.26 63.11 62.26 0 0 0
22/02/2022
62.37
 118,400 62.56 62.56 59.26 0 0 0
21/02/2022
62.82
 105,500 62.59 62.96 61.85 0 0 0
18/02/2022
62.74
 189,100 62.22 62.93 61.78 0 0 0
17/02/2022
63.15
 311,500 62.19 63.78 62.04 0 0 0
16/02/2022
62.37
 107,500 63.08 63.08 61.11 0 0 0
15/02/2022
62.96
 430,400 62.15 63.11 61.82 0 0 0
14/02/2022
62.19
 342,500 57.48 62.19 57.48 0 0 0
11/02/2022
59.11
 223,800 58.19 59.11 57.59 0 0 0
10/02/2022
58.15
 208,500 57.33 58.15 56.04 0 0 0
09/02/2022
56.96
 75,900 57.19 57.33 55.93 0 0 0
08/02/2022
57.33
 123,100 56.85 57.33 56.26 0 0 0
07/02/2022
56.33
 75,700 55.37 57.41 55.37 0 0 0
28/01/2022
55.08
 164,800 55.11 55.48 54.48 0 0 0
27/01/2022
55.11
 157,500 53.70 55.15 53.33 0 0 0
26/01/2022
53.22
 130,100 53.70 53.70 52.96 0 0 0
25/01/2022
53.70
 155,900 53.67 55.00 52.93 0 0 0
24/01/2022
53.70
 161,600 54.93 54.93 53.52 0 0 0
21/01/2022
54.82
 108,700 56.26 56.26 53.70 0 0 0
20/01/2022
54.82
 133,500 54.63 55.56 54.22 0 0 0
19/01/2022
55.56
 84,700 56.30 56.30 55.19 0 0 0
18/01/2022
55.93
 269,400 55.59 56.63 55.59 0 0 0
17/01/2022
55.56
 185,000 56.30 57.37 55.19 0 0 0
14/01/2022
56.26
 80,400 55.56 56.33 55.56 0 0 0
13/01/2022
55.93
 120,000 56.67 56.70 55.93 0 0 0
12/01/2022
56.59
 163,300 56.59 56.63 55.89 0 0 0
11/01/2022
56.63
 129,700 56.30 56.67 55.74 0 0 0
10/01/2022
56.30
 195,900 57.08 57.08 55.96 0 0 0
07/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/01/2022
56.74
 114,100 57.30 57.30 56.33 0 0 0
06/01/2022
57.26
 75,300 58.14 58.21 57.04 0 0 0
05/01/2022
58.25
 322,300 57.77 58.39 57.77 0 0 0

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