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)
12/08/2021
55.98
 212,000 56.35 56.38 55.98 0 0 0
11/08/2021
56.38
 185,900 56.68 56.79 56.38 0 0 0
10/08/2021
56.35
 290,100 56.75 57.33 56.35 0 0 0
09/08/2021
56.71
 149,100 56.75 57.41 56.71 0 0 0
06/08/2021
56.75
 100,900 57.44 57.44 56.71 0 0 0
05/08/2021
56.93
 165,900 56.86 57.41 56.64 0 0 0
04/08/2021
57.52
 50,200 57.04 57.77 57.04 0 0 0
03/08/2021
56.79
 121,000 57.04 57.04 56.79 0 0 0
02/08/2021
56.71
 237,200 57.70 57.70 56.68 0 0 0
30/07/2021
58.14
 501,300 58.28 58.50 57.04 0 0 0
29/07/2021
57.41
 104,800 56.53 57.41 56.53 0 0 0
28/07/2021
56.49
 38,500 56.57 57.04 56.49 0 0 0
27/07/2021
56.49
 74,000 57.04 58.14 56.31 0 0 0
26/07/2021
56.13
 91,000 56.16 56.35 55.94 0 0 0
23/07/2021
56.16
 256,800 57.04 57.74 56.16 0 0 0
22/07/2021
57.15
 109,500 56.86 57.22 56.79 0 0 0
21/07/2021
57.33
 110,500 57.22 57.59 57.04 0 0 0
20/07/2021
56.68
 194,300 56.49 57.22 56.31 0 0 0
19/07/2021
56.49
 127,000 57.41 57.41 56.13 0 0 0
16/07/2021
57.77
 83,900 58.47 58.47 57.77 0 0 0
15/07/2021
58.47
 134,400 57.77 58.47 57.04 0 0 0
14/07/2021
58.50
 158,200 57.41 59.20 57.41 0 0 0
13/07/2021
57.41
 83,700 57.77 57.96 57.08 0 0 0
12/07/2021
58.06
 105,800 58.50 58.50 56.31 0 0 0
09/07/2021
58.50
 58,300 59.60 59.60 58.50 0 0 0
08/07/2021
59.42
 265,000 58.94 59.53 58.91 0 0 0
07/07/2021
59.42
 249,800 59.97 60.04 58.65 0 0 0
06/07/2021
59.97
 65,200 60.88 60.92 59.97 0 0 0
05/07/2021
60.88
 64,900 62.16 62.16 60.51 0 0 0
02/07/2021
61.87
 104,000 61.90 61.90 60.81 0 0 0
01/07/2021
61.32
 157,000 61.98 61.98 60.81 0 0 0
30/06/2021
61.83
 86,800 61.79 62.01 61.43 0 0 0
29/06/2021
62.01
 90,800 62.56 62.56 61.98 0 0 0
28/06/2021
62.56
 184,300 62.85 62.89 62.16 0 0 0
25/06/2021
62.85
 110,700 62.85 62.89 61.61 0 0 0
24/06/2021
62.85
 148,100 62.42 63.00 62.16 0 0 0
23/06/2021
62.23
 186,000 61.10 62.53 61.10 0 0 0
22/06/2021
61.10
 207,400 62.89 62.89 61.10 0 0 0
21/06/2021
62.16
 119,200 62.89 62.89 61.79 0 0 0
18/06/2021
62.60
 163,800 61.06 62.89 60.88 0 0 0
17/06/2021
60.70
 82,700 60.51 61.39 60.51 0 0 0
16/06/2021
61.79
 235,800 61.43 61.79 60.70 0 0 0
15/06/2021
61.61
 268,600 60.15 62.34 59.75 0 0 0
14/06/2021
60.51
 138,600 60.00 60.70 60.00 0 0 0
11/06/2021
60.00
 359,400 58.87 60.30 58.87 0 0 0
10/06/2021
58.50
 690,600 57.52 59.42 57.52 0 0 0
09/06/2021
57.37
 94,900 57.81 58.50 57.04 0 0 0
08/06/2021
57.33
 312,400 57.00 58.58 56.68 0 0 0
07/06/2021
56.71
 163,500 56.20 57.04 55.94 0 0 0
04/06/2021
56.20
 197,400 56.93 56.93 55.76 0 0 0
03/06/2021
56.27
 207,600 55.58 56.31 55.58 0 0 0
02/06/2021
55.58
 149,300 55.69 56.31 55.43 0 0 0
01/06/2021
56.31
 127,300 56.02 57.11 55.58 0 0 0
31/05/2021
56.86
 169,300 58.14 58.69 56.31 0 0 0
28/05/2021
59.05
 186,100 58.50 59.89 58.50 0 0 0
27/05/2021
59.60
 229,100 59.89 59.97 58.50 0 0 0
26/05/2021
59.89
 160,900 57.70 60.08 57.04 0 0 0
25/05/2021
57.74
 174,200 57.04 57.77 56.71 0 0 0
24/05/2021
56.27
 182,600 55.40 56.75 54.96 0 0 0
21/05/2021
54.92
 170,500 55.21 55.58 54.88 0 0 0
20/05/2021
55.62
 122,100 56.13 56.13 55.40 0 0 0
19/05/2021
56.13
 180,500 56.31 56.38 55.76 0 0 0
18/05/2021
56.31
 248,100 56.49 56.68 56.13 0 0 0
17/05/2021
56.49
 214,200 57.04 57.04 56.49 0 0 0
14/05/2021
56.64
 242,500 56.38 57.41 56.31 0 0 0
13/05/2021
56.38
 394,900 55.40 56.75 55.07 0 0 0
12/05/2021
55.47
 91,400 55.65 55.87 55.21 0 0 0
11/05/2021
55.65
 238,100 55.21 58.50 55.21 0 0 0
10/05/2021
55.03
 235,200 54.85 55.69 54.85 0 0 0
07/05/2021
55.94
 199,900 57.00 57.30 55.58 0 0 0
06/05/2021
57.04
 362,700 58.65 58.65 56.53 0 0 0
05/05/2021
58.65
 264,400 59.05 59.05 58.54 0 0 0
04/05/2021
58.94
 278,200 61.10 61.10 58.87 0 0 0
29/04/2021
61.10
 170,100 62.09 62.09 60.41 0 0 0
28/04/2021
62.09
 141,900 62.09 62.09 60.95 0 0 0
27/04/2021
62.09
 88,700 62.16 62.16 60.48 0 0 0
26/04/2021
62.16
 184,400 62.89 62.89 60.15 0 0 0
23/04/2021
62.16
 175,900 61.36 62.16 60.99 0 0 0
22/04/2021
61.28
 112,600 62.16 62.34 61.06 0 0 0
20/04/2021
62.16
 186,700 62.23 62.56 61.79 0 0 0
19/04/2021
62.16
 153,600 61.79 62.16 60.73 0 0 0
16/04/2021
61.83
 165,300 62.53 62.53 61.43 0 0 0
15/04/2021
62.78
 159,000 63.07 63.92 62.71 0 0 0
14/04/2021
63.15
 183,300 63.40 63.59 62.85 0 0 0
13/04/2021
63.40
 173,200 64.54 64.54 63.29 0 0 0
12/04/2021
63.99
 168,100 64.90 64.90 63.84 0 0 0
09/04/2021
63.62
 183,000 63.92 64.10 63.62 0 0 0
08/04/2021
63.62
 147,300 64.72 64.72 63.44 0 0 0
07/04/2021
64.72
 127,000 65.09 65.09 64.35 0 0 0
06/04/2021
65.09
 172,400 65.63 65.82 63.84 0 0 0
05/04/2021
65.63
 285,000 69.11 69.11 65.45 0 0 0
02/04/2021
65.82
 85,600 65.45 65.82 65.34 0 0 0
01/04/2021
65.45
 177,600 65.82 65.82 65.12 0 0 0
31/03/2021
65.82
 168,700 63.99 65.82 62.53 0 0 0
30/03/2021
63.99
 100,000 63.26 64.17 63.07 0 0 0
29/03/2021
63.37
 102,300 63.26 63.62 63.18 0 0 0
26/03/2021
63.26
 108,500 63.51 63.99 63.07 0 0 0
25/03/2021
63.99
 146,100 65.09 65.09 63.62 0 0 0
24/03/2021
64.17
 50,400 63.99 65.09 63.88 0 0 0
23/03/2021
65.09
 41,900 64.10 65.16 64.10 0 0 0

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