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)
04/01/2022
57.41
 395,300 55.58 57.59 55.58 0 0 0
31/12/2021
55.21
 276,600 54.45 58.17 54.45 0 0 0
30/12/2021
54.45
 82,100 54.48 54.48 54.30 0 0 0
29/12/2021
54.23
 50,300 54.23 54.23 54.01 0 0 0
28/12/2021
54.23
 102,000 54.66 54.66 53.93 0 0 0
27/12/2021
54.08
 78,300 53.86 55.21 53.82 0 0 0
24/12/2021
53.75
 137,800 53.57 54.41 53.46 0 0 0
23/12/2021
53.71
 142,700 53.86 53.97 53.68 0 0 0
22/12/2021
53.97
 129,400 54.48 54.48 53.93 0 0 0
21/12/2021
54.45
 122,000 54.48 54.74 54.41 0 0 0
20/12/2021
54.48
 117,100 54.88 54.88 54.41 0 0 0
17/12/2021
54.85
 189,300 55.21 55.32 54.85 0 0 0
16/12/2021
55.21
 90,400 55.69 55.83 55.07 0 0 0
15/12/2021
55.76
 78,900 55.94 55.94 55.65 0 0 0
14/12/2021
55.87
 126,400 55.69 56.31 55.58 0 0 0
13/12/2021
55.69
 175,100 55.94 56.05 55.69 0 0 0
10/12/2021
55.69
 150,200 55.76 56.31 55.54 0 0 0
09/12/2021
55.76
 207,900 55.94 56.38 55.72 0 0 0
08/12/2021
55.91
 144,500 55.98 56.16 55.83 0 0 0
07/12/2021
55.94
 196,400 55.51 56.49 55.51 0 0 0
06/12/2021
55.43
 121,600 57.33 57.33 55.43 0 0 0
03/12/2021
57.41
 102,100 58.14 58.14 57.41 0 0 0
02/12/2021
58.14
 206,600 57.22 58.50 57.22 0 0 0
01/12/2021
57.22
 52,000 57.77 57.77 56.53 0 0 0
30/11/2021
56.31
 359,300 57.15 58.50 56.31 0 0 0
29/11/2021
57.08
 184,300 58.50 58.50 57.08 0 0 0
26/11/2021
58.58
 211,800 60.55 60.55 58.50 0 0 0
25/11/2021
60.33
 100,600 61.43 61.43 60.33 0 0 0
24/11/2021
61.43
 108,200 61.43 61.79 60.00 0 0 0
23/11/2021
61.43
 30,600 61.47 62.09 61.17 0 0 0
22/11/2021
61.43
 155,100 61.06 62.09 59.97 0 0 0
19/11/2021
61.10
 42,100 61.50 61.87 61.06 0 0 0
18/11/2021
61.50
 103,400 62.49 62.49 61.50 0 0 0
17/11/2021
62.34
 44,500 62.42 62.42 61.79 0 0 0
16/11/2021
62.38
 47,000 62.53 62.53 60.88 0 0 0
15/11/2021
62.16
 29,300 62.85 63.26 62.16 0 0 0
12/11/2021
62.89
 35,800 62.89 63.59 62.85 0 0 0
11/11/2021
62.89
 56,300 63.55 63.95 62.89 0 0 0
10/11/2021
63.62
 37,600 63.62 63.62 62.53 0 0 0
09/11/2021
63.62
 62,700 63.40 63.62 62.53 0 0 0
08/11/2021
63.51
 139,900 62.89 63.59 62.23 0 0 0
05/11/2021
62.89
 103,300 61.47 62.89 61.47 0 0 0
04/11/2021
62.82
 106,400 62.01 63.11 61.28 0 0 0
03/11/2021
63.11
 344,200 60.41 63.18 59.97 0 0 0
02/11/2021
60.41
 126,300 59.53 60.51 59.23 0 0 0
01/11/2021
59.23
 135,000 58.76 59.60 58.76 0 0 0
29/10/2021
58.69
 222,200 60.19 60.19 58.69 0 0 0
28/10/2021
60.19
 205,900 59.23 60.26 58.58 0 0 0
27/10/2021
58.47
 120,600 57.52 58.47 57.04 0 0 0
26/10/2021
56.82
 73,200 57.37 57.74 56.82 0 0 0
25/10/2021
57.30
 40,000 57.22 57.77 57.22 0 0 0
22/10/2021
57.22
 51,800 56.49 57.22 56.46 0 0 0
21/10/2021
55.58
 224,700 57.11 57.96 55.58 0 0 0
20/10/2021
56.75
 403,600 57.96 58.61 56.71 0 0 0
19/10/2021
57.96
 248,200 58.54 58.54 57.04 0 0 0
18/10/2021
58.50
 210,800 58.87 59.23 58.21 0 0 0
15/10/2021
59.53
 52,900 58.58 59.60 58.58 0 0 0
14/10/2021
58.50
 132,300 58.87 60.30 58.36 0 0 0
13/10/2021
58.87
 157,900 59.93 60.30 58.80 0 0 0
12/10/2021
59.60
 55,700 60.15 60.30 59.23 0 0 0
11/10/2021
59.60
 79,200 59.60 60.33 59.49 0 0 0
08/10/2021
59.49
 147,700 57.99 59.71 57.59 0 0 0
07/10/2021
57.99
 44,000 58.14 58.32 57.52 0 0 0
06/10/2021
57.92
 42,300 58.50 58.50 57.55 0 0 0
05/10/2021
58.69
 151,600 57.92 58.83 56.71 0 0 0
04/10/2021
56.68
 47,900 56.42 58.14 56.38 0 0 0
01/10/2021
56.38
 149,400 57.22 57.22 56.31 0 0 0
30/09/2021
57.19
 80,000 57.22 57.41 57.11 0 0 0
29/09/2021
57.33
 124,500 57.52 57.52 56.35 0 0 0
28/09/2021
57.44
 130,500 57.77 57.92 57.41 0 0 0
27/09/2021
58.14
 80,500 58.50 58.58 57.70 0 0 0
24/09/2021
58.50
 82,100 58.39 58.50 57.85 0 0 0
23/09/2021
57.85
 81,000 58.80 58.80 57.74 0 0 0
22/09/2021
57.77
 91,500 57.96 58.32 57.77 0 0 0
21/09/2021
57.77
 112,100 57.81 58.47 57.04 0 0 0
20/09/2021
57.88
 103,500 59.23 59.23 57.88 0 0 0
17/09/2021
58.87
 796,700 58.50 58.87 57.63 0 0 0
16/09/2021
58.87
 200,200 59.64 59.67 57.96 0 0 0
15/09/2021
60.70
 239,700 60.70 60.70 57.96 0 0 0
14/09/2021
60.70
 368,000 59.20 61.79 58.69 0 0 0
13/09/2021
59.05
 950,000 57.22 59.20 56.86 0 0 0
10/09/2021
55.36
 157,900 54.37 55.54 54.37 0 0 0
09/09/2021
54.41
 79,700 54.88 54.88 54.15 0 0 0
08/09/2021
54.81
 99,900 54.41 54.81 54.23 0 0 0
07/09/2021
54.37
 128,900 54.66 55.14 54.30 0 0 0
06/09/2021
54.55
 115,800 53.93 54.85 53.93 0 0 0
01/09/2021
54.37
 68,500 54.74 54.74 54.12 0 0 0
31/08/2021
54.85
 162,700 53.82 54.85 53.57 0 0 0
30/08/2021
53.82
 117,800 54.30 54.66 53.75 0 0 0
27/08/2021
54.30
 137,300 53.86 54.48 53.27 0 0 0
26/08/2021
53.97
 144,900 53.79 54.08 53.57 0 0 0
25/08/2021
53.82
 240,000 52.07 54.04 52.07 0 0 0
24/08/2021
52.07
 194,300 51.56 52.25 51.12 0 0 0
23/08/2021
51.19
 301,500 52.29 52.29 51.19 0 0 0
20/08/2021
52.29
 347,100 54.01 54.01 52.29 0 0 0
19/08/2021
54.12
 473,300 53.57 54.12 53.09 0 0 0
18/08/2021
53.38
 344,800 53.31 54.48 53.31 0 0 0
17/08/2021
53.20
 558,200 55.43 55.43 53.02 0 0 0
16/08/2021
55.43
 198,600 55.51 55.76 55.36 0 0 0
13/08/2021
55.51
 181,200 55.98 55.98 55.43 0 0 0

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