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)
28/06/2022
58.71
 69,100 58.60 58.79 57.10 53,100 8,400 7.0
27/06/2022
58.60
 99,100 58.15 58.64 57.93 30,100 17,700 1.9
24/06/2022
58.15
 84,000 57.33 58.22 56.88 51,600 53,900 -0.4
23/06/2022
57.33
 23,500 58.30 58.30 56.66 8,300 4,400 0.6
22/06/2022
58.30
 135,500 57.93 58.93 57.55 67,500 88,100 -3.2
21/06/2022
57.93
 182,900 56.80 59.05 55.68 132,100 99,300 5.1
20/06/2022
56.80
 52,400 58.30 58.30 56.62 21,100 41,800 -3.2
17/06/2022
58.30
 150,800 58.45 58.67 56.43 97,800 75,000 3.6
16/06/2022
58.45
 156,700 56.80 59.05 56.99 144,000 97,000 7.4
15/06/2022
56.80
 116,800 56.06 57.07 56.06 97,000 133,200 -5.5
14/06/2022
56.06
 196,400 57.18 57.18 55.91 112,400 117,100 -0.7
13/06/2022
57.18
 151,500 58.93 58.93 56.69 81,700 14,500 10.3
10/06/2022
58.93
 76,800 58.67 59.16 58.49 50,700 1,400 7.8
09/06/2022
58.67
 111,000 59.68 59.72 58.67 49,100 40,400 1.4
08/06/2022
59.68
 198,900 59.76 60.62 59.01 145,100 94,000 8.2
07/06/2022
59.76
 137,700 59.23 59.76 58.64 37,400 15,100 3.6
06/06/2022
59.23
 221,300 58.00 59.38 57.93 75,100 21,400 8.5
03/06/2022
58.00
 258,700 57.18 58.60 57.18 152,800 84,300 10.6
02/06/2022
57.18
 114,900 57.22 57.55 57.03 55,300 13,900 6.3
01/06/2022
57.22
 359,100 57.37 57.74 57.03 225,900 120,900 16.1
31/05/2022
57.37
 170,900 57.33 57.81 56.77 92,300 86,400 0.9
30/05/2022
57.33
 140,900 57.55 57.89 57.07 32,500 65,800 -5.1
27/05/2022
57.55
 228,700 57.18 57.81 57.07 55,800 197,000 -21.7
26/05/2022
57.18
 227,400 57.55 58.19 56.99 44,100 146,400 -15.7
25/05/2022
57.55
 196,200 57.55 58.15 57.22 44,400 155,300 -17.1
24/05/2022
57.55
 178,100 57.59 57.93 57.18 40,100 85,900 -7.1
23/05/2022
57.59
 96,400 58.49 59.05 57.55 14,800 61,500 -7.2
20/05/2022
58.49
 166,700 60.88 60.88 58.30 48,700 111,900 -9.9
19/05/2022
60.88
 138,600 60.36 60.88 58.30 142,100 124,300 2.9
18/05/2022
60.36
 155,400 61.85 61.85 59.42 83,500 54,100 4.7
17/05/2022
61.85
 172,300 58.97 61.85 57.18 113,500 105,600 1.3
16/05/2022
58.97
 99,700 60.80 60.80 57.74 44,900 55,800 -1.7
13/05/2022
60.80
 331,600 61.63 61.66 57.51 68,300 249,400 -28.4
12/05/2022
61.63
 239,400 61.10 62.26 60.50 119,700 62,100 9.4
11/05/2022
61.10
 159,400 61.63 61.78 60.54 78,000 77,800 0.0
10/05/2022
61.63
 147,000 59.83 61.66 58.67 56,000 76,700 -3.4
09/05/2022
59.83
 186,100 62.60 62.60 59.79 62,700 66,500 -0.6
06/05/2022
62.60
 155,000 63.31 63.31 61.66 74,200 67,100 1.2
05/05/2022
63.31
 112,300 61.10 63.31 60.24 70,200 12,200 9.7
04/05/2022
61.10
 75,900 60.58 61.29 59.72 26,800 2,000 4.0
29/04/2022
60.58
 161,500 61.66 62.04 59.79 15,400 114,100 -16.0
28/04/2022
61.66
 43,700 63.16 63.16 60.99 2,500 18,000 -2.6
27/04/2022
63.16
 146,500 63.16 63.16 60.62 110,600 67,700 7.2
26/04/2022
63.16
 440,300 59.20 63.27 56.43 280,700 171,200 17.3
25/04/2022
59.20
 258,900 63.64 63.64 59.20 128,300 71,100 9.2
22/04/2022
63.64
 373,200 63.42 67.79 59.01 250,100 59,200 32.8
21/04/2022
63.42
 501,700 64.28 64.28 62.37 136,800 240,500 -17.4
20/04/2022
64.28
 322,500 63.12 64.62 62.41 111,500 71,600 6.7
19/04/2022
63.12
 319,300 63.53 63.91 62.04 65,700 61,700 0.7
18/04/2022
63.53
 779,800 63.01 64.65 62.78 34,300 64,300 -5.1
15/04/2022
63.01
 220,100 62.37 63.83 62.04 20,200 7,300 2.6
14/04/2022
62.37
 100,300 61.10 62.41 60.39 11,200 6,300 0.8
13/04/2022
61.10
 132,800 61.03 61.66 60.62 41,900 60,400 -3.0
12/04/2022
61.03
 111,700 61.36 62.41 61.03 44,300 20,100 4.0
08/04/2022
61.36
 145,200 62.22 62.22 60.39 65,000 6,800 9.5
07/04/2022
62.22
 89,600 63.34 63.34 62.22 50,900 21,600 4.9
06/04/2022
63.34
 296,600 62.11 63.61 60.95 167,300 54,900 18.9
05/04/2022
62.11
 69,400 62.22 62.41 62.04 57,400 4,300 8.8
04/04/2022
62.22
 221,400 61.78 62.52 61.85 161,700 17,600 24.0
01/04/2022
61.78
 350,200 59.42 62.04 59.46 177,100 17,500 26.2
31/03/2022
59.42
 196,900 59.01 59.42 58.82 118,300 91,200 4.3
30/03/2022
59.01
 159,900 59.05 59.05 58.45 140,200 89,300 8.0
29/03/2022
59.05
 170,100 58.90 59.38 58.04 95,900 67,900 4.4
28/03/2022
58.90
 78,100 58.86 59.08 57.55 9,300 3,700 0.9
25/03/2022
58.86
 122,600 58.97 59.05 58.26 16,500 52,300 -5.6
24/03/2022
58.97
 95,200 58.86 59.01 57.93 34,200 11,500 3.6
23/03/2022
58.86
 145,400 57.55 59.79 57.14 86,500 55,000 4.9
22/03/2022
57.55
 117,300 56.88 57.70 57.10 27,700 91,400 -9.7
21/03/2022
56.88
 66,500 56.62 57.51 56.84 12,400 45,800 -5.1
18/03/2022
56.62
 240,200 57.55 57.89 56.62 36,500 206,800 -25.8
17/03/2022
57.55
 41,700 57.55 57.55 56.88 22,200 61,600 -6.0
16/03/2022
57.55
 143,000 56.54 57.59 56.32 76,400 132,900 -8.4
15/03/2022
56.54
 138,100 57.55 57.55 56.24 27,400 99,200 -10.9
14/03/2022
57.55
 154,500 57.55 57.89 56.43 35,800 115,400 -12.1
11/03/2022
57.55
 133,700 58.67 59.35 57.44 85,900 179,700 -14.5
10/03/2022
58.67
 143,000 57.93 59.42 57.93 87,900 65,700 3.5
09/03/2022
57.93
 178,800 58.15 60.17 57.55 17,500 109,200 -14.2
08/03/2022
58.15
 96,800 57.78 58.15 57.25 39,600 52,700 -2.0
07/03/2022
57.78
 286,400 59.79 59.79 57.22 18,500 108,700 -13.9
04/03/2022
59.79
 111,700 62.45 62.45 59.79 500 29,300 -4.7
03/03/2022
62.45
 23,700 63.16 63.16 62.45 1,700 8,900 -1.2
02/03/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2022
63.16
 93,200 62.22 63.16 62.04 35,700 33,100 0.4
01/03/2022
62.22
 42,900 62.89 62.89 62.04 12,000 12,800 -0.1
28/02/2022
62.89
 70,600 62.82 62.93 61.71 24,700 19,800 0.8
25/02/2022
62.82
 88,000 62.85 62.96 62.22 65,800 34,700 5.3
24/02/2022
62.85
 162,700 62.89 63.11 61.30 238,600 179,400 10.0
23/02/2022
62.89
 150,800 62.37 63.11 62.26 194,850 205,950 -1.9
22/02/2022
62.37
 118,400 62.82 62.82 59.26 145,600 84,000 10.3
21/02/2022
62.82
 105,500 62.74 62.96 61.85 70,900 25,200 7.7
18/02/2022
62.74
 189,100 63.15 63.15 61.78 125,100 3,000 20.5
17/02/2022
63.15
 311,500 62.37 63.78 62.04 207,100 127,600 13.6
16/02/2022
62.37
 107,500 62.96 63.08 61.11 35,800 10,200 4.3
15/02/2022
62.96
 430,400 62.19 63.11 61.82 358,500 95,100 44.6
14/02/2022
62.19
 342,500 59.11 62.19 57.48 208,400 22,600 30.4
11/02/2022
59.11
 223,800 58.15 59.11 57.59 217,200 110,500 16.8
10/02/2022
58.15
 208,500 56.96 58.15 56.04 199,100 64,500 20.9
09/02/2022
56.96
 75,900 57.33 57.33 55.93 117,200 94,400 3.5
08/02/2022
57.33
 123,100 56.33 57.33 56.26 25,500 7,300 2.8
07/02/2022
56.33
 75,700 55.08 57.41 55.37 190,200 179,900 1.6
28/01/2022
55.08
 164,800 55.11 55.48 54.48 76,400 103,600 -3.9

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