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)
27/01/2022
55.11
 157,500 53.22 55.15 53.33 147,000 208,000 -8.9
26/01/2022
53.22
 130,100 53.70 53.70 52.96 103,000 124,300 -3.5
25/01/2022
53.70
 155,900 53.70 55.00 52.93 34,600 121,700 -12.5
24/01/2022
53.70
 161,600 54.82 54.93 53.52 63,400 112,900 -7.2
21/01/2022
54.82
 108,700 55.56 56.26 53.70 62,100 68,300 -0.9
20/01/2022
55.56
 238,100 55.56 56.89 54.22 107,900 133,000 -3.6
19/01/2022
55.56
 111,500 55.93 56.30 55.19 29,900 86,300 -8.5
18/01/2022
55.93
 269,400 56.56 56.63 55.59 147,200 202,700 -8.4
17/01/2022
56.56
 112,500 56.26 57.37 56.30 62,300 120,100 -8.8
14/01/2022
56.26
 80,400 55.93 56.33 55.56 50,100 35,100 2.3
13/01/2022
55.93
 120,000 56.59 56.70 55.93 80,900 73,000 1.2
12/01/2022
56.59
 163,300 56.63 56.63 55.89 87,300 94,200 -1.0
11/01/2022
56.63
 129,700 56.30 56.67 55.74 81,200 83,900 -0.4
10/01/2022
56.30
 195,900 56.74 57.08 55.96 83,500 58,800 3.4
07/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
07/01/2022
56.74
 114,100 57.26 57.30 56.33 12,500 42,800 -4.6
06/01/2022
57.26
 75,300 58.25 58.25 57.04 39,700 11,600 4.4
05/01/2022
58.25
 322,300 57.41 58.39 57.77 294,600 180,600 18.2
04/01/2022
57.41
 395,300 55.21 57.59 55.58 246,800 215,800 5.1
31/12/2021
55.21
 276,600 54.45 58.17 54.45 155,000 51,500 16.0
30/12/2021
54.45
 82,100 54.23 54.48 54.30 32,400 56,700 -3.6
29/12/2021
54.23
 50,300 54.23 54.23 54.01 125,600 122,200 0.5
28/12/2021
54.23
 102,000 54.08 54.66 53.93 33,300 75,700 -6.3
27/12/2021
54.08
 78,300 53.75 55.21 53.82 7,000 59,800 -7.8
24/12/2021
53.75
 137,800 53.71 54.41 53.46 34,800 87,900 -7.8
23/12/2021
53.71
 142,700 53.97 53.97 53.68 11,200 87,300 -11.2
22/12/2021
53.97
 129,400 54.45 54.48 53.93 14,700 49,600 -5.2
21/12/2021
54.45
 122,000 54.48 54.74 54.41 11,600 91,700 -11.9
20/12/2021
54.48
 117,100 54.85 54.88 54.41 228,300 233,500 -0.8
17/12/2021
54.85
 189,300 55.21 55.32 54.85 23,000 118,400 -14.3
16/12/2021
55.21
 90,400 55.76 55.83 55.07 12,800 50,400 -5.7
15/12/2021
55.76
 78,900 55.87 55.94 55.65 13,900 57,800 -6.7
14/12/2021
55.87
 126,400 55.69 56.31 55.58 38,800 83,700 -6.9
13/12/2021
55.69
 175,100 55.69 56.05 55.69 74,400 162,100 -13.4
10/12/2021
55.69
 150,200 55.76 56.31 55.54 32,700 124,500 -14.0
09/12/2021
55.76
 207,900 55.91 56.38 55.72 120,800 274,800 -23.5
08/12/2021
55.91
 144,500 55.94 56.16 55.83 153,600 199,300 -7.0
07/12/2021
55.94
 196,400 55.43 56.49 55.51 82,500 161,600 -12.1
06/12/2021
55.43
 121,600 57.41 57.41 55.43 16,600 79,200 -9.7
03/12/2021
57.41
 102,100 58.14 58.14 57.41 190,700 231,300 -6.4
02/12/2021
58.14
 206,600 57.22 58.50 57.22 139,600 185,700 -7.3
01/12/2021
57.22
 52,000 56.31 57.77 56.53 19,100 36,100 -2.7
30/11/2021
56.31
 359,300 57.08 58.50 56.31 182,200 442,700 -40.5
29/11/2021
57.08
 184,300 58.58 58.58 57.08 39,300 160,400 -17.3
26/11/2021
58.58
 211,800 60.33 60.55 58.50 62,600 178,600 -18.7
25/11/2021
60.33
 100,600 61.43 61.43 60.33 32,400 84,300 -8.6
24/11/2021
61.43
 108,200 61.43 61.79 60.00 71,700 76,000 -0.7
23/11/2021
61.43
 30,600 61.43 62.09 61.17 122,800 109,200 2.3
22/11/2021
61.43
 155,100 61.10 62.09 59.97 299,600 246,600 9.0
19/11/2021
61.10
 42,100 61.50 61.87 61.06 71,500 66,100 0.9
18/11/2021
61.50
 103,400 62.34 62.49 61.50 77,600 46,500 5.3
17/11/2021
62.34
 44,500 62.38 62.42 61.79 28,500 12,200 2.8
16/11/2021
62.38
 47,000 62.16 62.53 60.88 85,500 88,900 -0.5
15/11/2021
62.16
 29,300 62.89 63.26 62.16 81,500 90,900 -1.6
12/11/2021
62.89
 35,800 62.89 63.59 62.85 112,200 107,000 0.9
11/11/2021
62.89
 56,300 63.62 63.95 62.89 128,200 113,300 2.6
10/11/2021
63.62
 37,600 63.62 63.62 62.53 77,900 58,600 3.3
09/11/2021
63.62
 62,700 63.51 63.62 62.53 204,500 184,900 3.4
08/11/2021
63.51
 139,900 62.89 63.59 62.23 173,800 113,600 10.4
05/11/2021
62.89
 103,300 62.82 62.89 61.47 281,900 250,000 5.5
04/11/2021
62.82
 106,400 63.11 63.11 61.28 83,700 16,100 11.6
03/11/2021
63.11
 344,200 60.41 63.18 59.97 266,000 43,100 37.6
02/11/2021
60.41
 126,300 59.23 60.51 59.23 161,200 84,600 12.6
01/11/2021
59.23
 135,000 58.69 59.60 58.76 212,500 200,900 1.9
29/10/2021
58.69
 222,200 60.19 60.19 58.69 121,800 81,900 6.6
28/10/2021
60.19
 205,900 58.47 60.26 58.58 140,500 19,200 19.7
27/10/2021
58.47
 120,600 56.82 58.47 57.04 115,900 72,000 7.0
26/10/2021
56.82
 73,200 57.30 57.74 56.82 21,100 10,200 1.7
25/10/2021
57.30
 40,000 57.22 57.77 57.22 6,500 7,100 -0.1
22/10/2021
57.22
 51,800 55.58 57.22 56.46 23,000 10,200 2.0
21/10/2021
55.58
 224,700 56.75 57.96 55.58 19,100 163,000 -22.1
20/10/2021
56.75
 403,600 57.96 58.61 56.71 344,900 439,600 -14.9
19/10/2021
57.96
 248,200 58.50 58.54 57.04 151,500 210,200 -9.3
18/10/2021
58.50
 210,800 59.53 59.53 58.21 203,400 289,700 -13.8
15/10/2021
59.53
 52,900 58.50 59.60 58.58 21,000 22,200 -0.2
14/10/2021
58.50
 132,300 58.87 60.30 58.36 53,200 96,700 -7.0
13/10/2021
58.87
 157,900 59.60 60.30 58.80 59,100 103,900 -7.3
12/10/2021
59.60
 55,700 59.60 60.30 59.23 27,800 26,500 0.2
11/10/2021
59.60
 79,200 59.49 60.33 59.49 8,300 11,900 0.4
08/10/2021
59.49
 147,700 57.99 59.71 57.59 93,500 12,500 13.1
07/10/2021
57.99
 44,000 57.92 58.32 57.52 21,800 13,500 1.3
06/10/2021
57.92
 42,300 58.69 58.69 57.55 4,300 8,800 -0.7
05/10/2021
58.69
 151,600 56.68 58.83 56.71 21,100 54,600 -5.3
04/10/2021
56.68
 47,900 56.38 58.14 56.38 7,100 11,700 -0.7
01/10/2021
56.38
 149,400 57.19 57.22 56.31 187,250 199,750 -1.9
30/09/2021
57.19
 80,000 57.33 57.41 57.11 41,300 58,900 -2.8
29/09/2021
57.33
 124,500 57.44 57.52 56.35 129,200 118,900 1.6
28/09/2021
57.44
 130,500 58.14 58.14 57.41 80,900 139,900 -9.3
27/09/2021
58.14
 80,500 58.50 58.58 57.70 46,500 50,200 -0.6
24/09/2021
58.50
 82,100 57.85 58.50 57.85 43,000 6,000 5.9
23/09/2021
57.85
 81,000 57.77 58.80 57.74 56,200 21,700 5.5
22/09/2021
57.77
 91,500 57.77 58.32 57.77 39,900 51,600 -1.9
21/09/2021
57.77
 112,100 57.88 58.47 57.04 47,600 28,300 3.0
20/09/2021
57.88
 103,500 58.87 59.23 57.88 31,800 24,100 1.2
17/09/2021
58.87
 796,700 58.87 58.87 57.63 1,681,500 1,550,500 21.1
16/09/2021
58.87
 200,200 60.70 60.70 57.96 128,700 107,700 3.4
15/09/2021
60.70
 239,700 60.70 60.70 57.96 180,700 106,500 12.2
14/09/2021
60.70
 368,000 59.05 61.79 58.69 310,200 144,200 27.9
13/09/2021
59.05
 950,000 55.36 59.20 56.86 632,000 214,400 67.0
10/09/2021
55.36
 157,900 54.41 55.54 54.37 114,600 53,400 9.2
09/09/2021
54.41
 79,700 54.81 54.88 54.15 153,400 168,200 -2.2

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