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)
08/09/2021
54.81
 99,900 54.37 54.81 54.23 80,200 88,300 -1.2
07/09/2021
54.37
 128,900 54.55 55.14 54.30 93,300 24,700 10.3
06/09/2021
54.55
 115,800 54.37 54.85 53.93 54,700 39,900 2.2
01/09/2021
54.37
 68,500 54.85 54.85 54.12 93,100 82,700 1.5
31/08/2021
54.85
 162,700 53.82 54.85 53.57 123,100 11,800 16.6
30/08/2021
53.82
 117,800 54.30 54.66 53.75 274,380 234,280 5.9
27/08/2021
54.30
 137,300 53.97 54.48 53.27 75,500 39,000 5.4
26/08/2021
53.97
 144,900 53.82 54.08 53.57 194,500 86,100 16.0
25/08/2021
53.82
 240,000 52.07 54.04 52.07 115,800 20,800 13.9
24/08/2021
52.07
 194,300 51.19 52.25 51.12 112,500 6,200 15.0
23/08/2021
51.19
 301,500 52.29 52.29 51.19 160,600 170,000 -1.3
20/08/2021
52.29
 347,100 54.12 54.12 52.29 93,400 189,500 -13.9
19/08/2021
54.12
 473,300 53.38 54.12 53.09 239,500 415,600 -25.7
18/08/2021
53.38
 344,800 53.20 54.48 53.31 196,210 301,710 -15.5
17/08/2021
53.20
 558,200 55.43 55.43 53.02 59,700 321,400 -38.7
16/08/2021
55.43
 198,600 55.51 55.76 55.36 25,100 76,200 -7.8
13/08/2021
55.51
 181,200 55.98 55.98 55.43 24,200 66,900 -5.8
12/08/2021
55.98
 212,000 56.38 56.38 55.98 20,300 120,300 -15.4
11/08/2021
56.38
 185,900 56.35 56.79 56.38 24,600 118,300 -14.5
10/08/2021
56.35
 290,100 56.71 57.33 56.35 56,600 219,100 -25.2
09/08/2021
56.71
 149,100 56.75 57.41 56.71 14,100 81,700 -10.5
06/08/2021
56.75
 100,900 56.93 57.44 56.71 30,400 79,800 -7.7
05/08/2021
56.93
 165,900 57.52 57.52 56.64 48,900 153,400 -16.2
04/08/2021
57.52
 50,200 56.79 57.77 57.04 8,000 11,200 -0.5
03/08/2021
56.79
 121,000 56.71 57.04 56.79 26,600 76,000 -7.7
02/08/2021
56.71
 237,200 58.14 58.14 56.68 9,400 181,500 -26.9
30/07/2021
58.14
 501,300 57.41 58.50 57.04 24,000 305,700 -44.8
29/07/2021
57.41
 104,800 56.49 57.41 56.53 9,300 35,500 -4.1
28/07/2021
56.49
 38,500 56.49 57.04 56.49 6,300 21,400 -2.3
27/07/2021
56.49
 74,000 56.13 58.14 56.31 13,100 55,400 -6.5
26/07/2021
56.13
 91,000 56.16 56.35 55.94 16,100 67,200 -7.8
23/07/2021
56.16
 256,800 57.15 57.74 56.16 37,300 214,100 -27.4
22/07/2021
57.15
 109,500 57.33 57.33 56.79 175,000 243,400 -10.7
21/07/2021
57.33
 110,500 56.68 57.59 57.04 90,500 93,200 -0.4
20/07/2021
56.68
 194,300 56.49 57.22 56.31 40,600 155,800 -17.8
19/07/2021
56.49
 127,000 57.77 57.77 56.13 65,100 51,800 2.1
16/07/2021
57.77
 83,900 58.47 58.47 57.77 60,400 39,800 3.3
15/07/2021
58.47
 134,400 58.50 58.50 57.04 91,700 156,800 -10.3
14/07/2021
58.50
 158,200 57.41 59.20 57.41 133,200 110,600 3.7
13/07/2021
57.41
 83,700 58.06 58.06 57.08 69,500 43,100 4.2
12/07/2021
58.06
 105,800 58.50 58.50 56.31 100,500 63,600 5.9
09/07/2021
58.50
 58,300 59.42 59.60 58.50 34,700 34,100 0.1
08/07/2021
59.42
 265,000 59.42 59.53 58.91 248,450 277,850 -2.8
07/07/2021
59.42
 249,800 59.97 60.04 58.65 193,700 165,700 4.6
06/07/2021
59.97
 65,200 60.88 60.92 59.97 72,500 66,300 1.0
05/07/2021
60.88
 64,900 61.87 62.16 60.51 152,500 189,000 -4.2
02/07/2021
61.87
 104,000 61.32 61.90 60.81 106,900 130,300 -3.9
01/07/2021
61.32
 157,000 61.83 61.98 60.81 89,800 77,000 2.2
30/06/2021
61.83
 86,800 62.01 62.01 61.43 70,500 22,100 8.2
29/06/2021
62.01
 90,800 62.56 62.56 61.98 159,300 124,100 6.0
28/06/2021
62.56
 184,300 62.85 62.89 62.16 214,900 156,200 10.1
25/06/2021
62.85
 110,700 62.85 62.89 61.61 72,200 18,400 9.2
24/06/2021
62.85
 148,100 62.23 63.00 62.16 91,300 51,700 6.8
23/06/2021
62.23
 186,000 61.10 62.53 61.10 217,800 168,400 8.4
22/06/2021
61.10
 207,400 62.16 62.89 61.10 128,900 154,100 -4.3
21/06/2021
62.16
 119,200 62.60 62.89 61.79 53,300 66,400 -2.2
18/06/2021
62.60
 163,800 60.70 62.89 60.88 135,500 65,100 12.0
17/06/2021
60.70
 82,700 61.79 61.79 60.51 26,550 30,516 -6.6
16/06/2021
61.79
 235,800 61.61 61.79 60.70 155,000 318,000 -27.4
15/06/2021
61.61
 268,600 60.51 62.34 59.75 375,200 295,700 13.3
14/06/2021
60.51
 138,600 60.00 60.70 60.00 167,300 166,300 0.2
11/06/2021
60.00
 359,400 58.50 60.30 58.87 383,100 347,900 5.8
10/06/2021
58.50
 690,600 57.37 59.42 57.52 439,100 783,500 -55.3
09/06/2021
57.37
 94,900 57.33 58.50 57.04 66,000 57,000 1.4
08/06/2021
57.33
 312,400 56.71 58.58 56.68 157,400 183,700 -4.1
07/06/2021
56.71
 163,500 56.20 57.04 55.94 74,000 4,900 10.7
04/06/2021
56.20
 197,400 56.27 56.93 55.76 108,000 154,400 -7.1
03/06/2021
56.27
 207,600 55.58 56.31 55.58 239,000 230,500 1.3
02/06/2021
55.58
 149,300 56.31 56.31 55.43 113,100 113,900 -0.1
01/06/2021
56.31
 127,300 56.86 57.11 55.58 112,500 101,000 1.8
31/05/2021
56.86
 169,300 59.05 59.05 56.31 56,600 94,600 -5.9
28/05/2021
59.05
 186,100 59.60 59.89 58.50 151,600 106,200 7.4
27/05/2021
59.60
 229,100 59.89 59.97 58.50 185,900 88,400 15.9
26/05/2021
59.89
 160,900 57.74 60.08 57.04 285,900 188,400 15.9
25/05/2021
57.74
 174,200 56.27 57.77 56.71 66,800 90,500 -3.7
24/05/2021
56.27
 182,600 54.92 56.75 54.96 123,800 137,200 -2.0
21/05/2021
54.92
 170,500 55.62 55.62 54.88 126,900 162,100 -5.3
20/05/2021
55.62
 122,100 56.13 56.13 55.40 206,200 175,000 4.7
19/05/2021
56.13
 180,500 56.31 56.38 55.76 254,500 295,200 -6.3
18/05/2021
56.31
 248,100 56.49 56.68 56.13 208,900 151,300 8.9
17/05/2021
56.49
 214,200 56.64 57.04 56.49 131,800 179,200 -7.3
14/05/2021
56.64
 242,500 56.38 57.41 56.31 160,500 277,200 -18.1
13/05/2021
56.38
 394,900 55.47 56.75 55.07 213,300 311,200 -15.0
12/05/2021
55.47
 91,400 55.65 55.87 55.21 5,100 45,100 -6.1
11/05/2021
55.65
 238,100 55.03 58.50 55.21 85,000 238,000 -23.4
10/05/2021
55.03
 235,200 55.94 55.94 54.85 117,800 275,800 -23.9
07/05/2021
55.94
 199,900 57.04 57.30 55.58 91,100 126,600 -5.5
06/05/2021
57.04
 362,700 58.65 58.65 56.53 215,400 305,600 -14.1
05/05/2021
58.65
 264,400 58.94 59.05 58.54 145,200 181,100 -5.8
04/05/2021
58.94
 278,200 61.10 61.10 58.87 158,500 163,400 -0.7
29/04/2021
61.10
 170,100 62.09 62.09 60.41 298,700 339,500 -6.7
28/04/2021
62.09
 141,900 62.09 62.09 60.95 117,600 86,800 5.2
27/04/2021
62.09
 88,700 62.16 62.16 60.48 72,400 36,300 6.1
26/04/2021
62.16
 184,400 62.16 62.89 60.15 174,900 158,200 3.0
23/04/2021
62.16
 175,900 61.28 62.16 60.99 99,200 86,600 2.1
22/04/2021
61.28
 112,600 62.16 62.34 61.06 60,900 59,200 0.3
20/04/2021
62.16
 186,700 62.16 62.56 61.79 145,600 213,200 -11.5
19/04/2021
62.16
 153,600 61.83 62.16 60.73 66,600 81,700 -2.5
16/04/2021
61.83
 165,300 62.78 62.78 61.43 65,100 45,100 3.4
15/04/2021
62.78
 159,000 63.15 63.92 62.71 65,800 89,600 -4.1

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