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)
14/04/2021
63.15
 183,300 63.40 63.59 62.85 112,700 209,700 -16.7
13/04/2021
63.40
 173,200 63.99 64.54 63.29 305,000 334,100 -5.1
12/04/2021
63.99
 168,100 63.62 64.90 63.84 125,000 149,000 -4.2
09/04/2021
63.62
 183,000 63.62 64.10 63.62 112,600 172,400 -10.5
08/04/2021
63.62
 147,300 64.72 64.72 63.44 66,800 100,300 -5.8
07/04/2021
64.72
 127,000 65.09 65.09 64.35 213,300 199,700 2.4
06/04/2021
65.09
 172,400 65.63 65.82 63.84 33,200 147,000 -20.0
05/04/2021
65.63
 285,000 65.82 69.11 65.45 147,000 107,100 8.2
02/04/2021
65.82
 85,600 65.45 65.82 65.34 46,600 20,100 4.7
01/04/2021
65.45
 177,600 65.82 65.82 65.12 116,800 110,900 1.1
31/03/2021
65.82
 168,700 63.99 65.82 62.53 89,700 98,900 -1.6
30/03/2021
63.99
 100,000 63.37 64.17 63.07 32,200 74,100 -7.3
29/03/2021
63.37
 102,300 63.26 63.62 63.18 28,300 74,000 -7.9
26/03/2021
63.26
 108,500 63.99 63.99 63.07 23,100 47,100 -4.2
25/03/2021
63.99
 146,100 64.17 65.09 63.62 67,400 113,600 -8.1
24/03/2021
64.17
 50,400 65.09 65.09 63.88 25,300 15,800 1.7
23/03/2021
65.09
 41,900 65.45 65.45 64.10 800 22,600 -3.8
22/03/2021
65.45
 40,700 65.82 65.82 64.79 12,700 15,300 -0.5
19/03/2021
65.82
 75,100 66.04 66.04 64.72 32,400 43,600 -2.0
18/03/2021
66.04
 66,800 65.52 66.11 65.74 39,300 12,300 4.9
17/03/2021
65.52
 93,200 66.04 66.04 65.38 57,500 69,000 -2.1
16/03/2021
66.04
 91,200 64.72 66.11 64.65 54,500 6,900 8.5
15/03/2021
64.72
 114,100 65.09 65.16 64.54 77,500 62,600 2.6
12/03/2021
65.09
 65,900 64.35 65.09 64.54 101,600 98,500 0.5
11/03/2021
64.35
 193,500 63.37 64.54 63.62 98,700 152,400 -9.4
10/03/2021
63.37
 182,100 63.26 63.62 63.26 65,800 168,300 -17.8
09/03/2021
63.26
 167,500 63.99 64.17 63.07 37,200 138,100 -17.5
08/03/2021
63.99
 203,100 64.54 64.72 63.62 66,600 168,200 -17.8
05/03/2021
64.54
 178,600 65.09 65.09 64.17 97,000 157,800 -10.7
04/03/2021
65.09
 219,900 66.84 66.99 63.26 102,100 180,000 -13.9
03/03/2021
66.84
 103,200 67.79 67.79 66.73 217,900 252,400 -6.3
02/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2021
67.79
 105,500 68.12 68.38 66.22 52,500 79,500 -5.0
01/03/2021
68.12
 111,500 68.19 68.23 67.10 33,100 93,900 -11.3
26/02/2021
68.19
 62,100 68.01 68.19 67.25 41,500 43,700 -0.4
25/02/2021
68.01
 92,700 67.21 68.56 67.25 61,900 61,500 0.1
24/02/2021
67.21
 58,100 67.47 68.19 67.10 116,900 100,100 3.1
23/02/2021
67.47
 224,000 68.92 68.92 67.10 73,700 178,700 -19.6
22/02/2021
68.92
 101,100 69.53 69.53 68.23 75,700 79,700 -0.8
19/02/2021
69.53
 150,200 69.83 69.83 68.56 124,900 61,100 12.2
18/02/2021
69.83
 195,500 65.80 69.83 65.65 145,600 59,800 16.0
17/02/2021
65.80
 162,000 65.36 66.02 65.29 91,700 101,900 -1.9
09/02/2021
65.36
 129,900 63.11 65.62 63.11 66,700 34,300 5.8
08/02/2021
63.11
 141,100 65.98 66.67 62.39 62,400 87,600 -4.5
05/02/2021
65.98
 112,500 66.05 66.09 65.80 267,300 262,200 0.9
04/02/2021
66.05
 296,100 64.93 67.10 64.93 283,300 274,000 1.7
03/02/2021
64.93
 240,500 64.93 65.29 64.57 133,700 186,500 -9.4
02/02/2021
64.93
 459,900 62.75 65.29 64.38 540,700 533,500 1.3
01/02/2021
62.75
 109,000 58.65 62.75 62.75 107,800 112,300 -0.8
29/01/2021
58.65
 508,600 63.04 66.67 58.65 230,900 6,600 37.4
28/01/2021
63.04
 284,400 67.76 67.76 63.04 122,200 51,500 12.5
27/01/2021
67.76
 227,600 68.92 68.92 66.13 147,600 170,200 -4.2
26/01/2021
68.92
 227,400 70.37 70.37 67.47 144,000 174,300 -5.7
25/01/2021
70.37
 144,200 70.37 70.95 69.64 76,200 85,700 -1.8
22/01/2021
70.37
 131,000 70.37 70.62 69.97 76,200 77,900 -0.3
21/01/2021
70.37
 165,200 70.62 70.84 69.64 82,900 114,300 -6.1
20/01/2021
70.62
 226,800 70.01 70.62 68.92 1,215,260 1,180,660 6.7
19/01/2021
70.01
 134,700 72.69 72.69 67.83 183,730 233,230 -9.5
18/01/2021
72.69
 136,900 72.73 72.73 71.53 5,800 55,800 -9.9
15/01/2021
72.73
 229,500 74.36 74.50 72.55 6,200 119,400 -22.8
14/01/2021
74.36
 155,100 75.12 76.17 74.36 114,800 102,900 2.5
13/01/2021
75.12
 226,400 74.54 76.54 74.72 73,700 88,100 -3.0
12/01/2021
74.54
 192,900 73.38 74.72 73.45 60,200 114,600 -11.1
11/01/2021
73.38
 170,700 71.89 74.36 71.97 46,300 63,600 -3.5
08/01/2021
71.89
 152,900 71.75 72.51 71.75 73,100 92,000 -3.7
07/01/2021
71.75
 129,900 72.00 72.18 71.13 52,400 79,300 -5.3
06/01/2021
72.00
 164,600 72.18 72.18 70.73 57,800 84,600 -5.2
05/01/2021
72.18
 123,300 72.33 72.40 71.75 101,300 53,100 9.6
04/01/2021
72.33
 159,700 70.73 72.91 70.80 66,600 83,500 -3.2
31/12/2020
70.73
 146,100 72.55 72.80 70.73 57,900 49,190 1.8
30/12/2020
72.55
 97,540 72.51 73.20 72.11 43,540 40,250 0.7
29/12/2020
72.51
 80,630 71.49 73.27 71.28 53,710 5,100 9.9
28/12/2020
71.49
 111,170 71.82 72.22 71.28 8,390 60,240 -10.2
25/12/2020
71.82
 44,010 71.82 72.00 71.09 7,180 9,830 -0.5
24/12/2020
71.82
 71,760 71.46 72.36 70.73 43,880 12,380 6.2
23/12/2020
71.46
 94,860 72.36 72.55 71.46 49,010 54,580 -1.1
22/12/2020
72.36
 81,000 72.55 72.55 71.75 42,120 46,580 -0.9
21/12/2020
72.55
 47,370 73.20 73.23 72.22 35,860 22,740 2.6
18/12/2020
73.20
 105,530 71.82 73.27 71.28 57,720 55,430 0.5
17/12/2020
71.82
 206,620 72.22 73.27 67.18 68,290 54,900 2.7
16/12/2020
72.22
 29,800 72.18 73.60 72.18 27,320 34,360 -1.4
15/12/2020
72.18
 116,620 74.00 74.18 72.04 68,660 133,550 -12.9
14/12/2020
74.00
 53,970 74.25 74.25 73.63 85,450 63,290 4.5
11/12/2020
74.25
 48,840 71.86 74.25 71.86 30,640 8,120 4.6
10/12/2020
71.86
 61,250 72.73 73.74 71.86 10,710 5,380 1.1
09/12/2020
72.73
 102,350 74.72 74.72 72.55 77,430 105,620 -5.7
08/12/2020
74.72
 122,260 75.08 75.81 74.72 214,510 184,350 6.3
07/12/2020
75.08
 76,500 73.27 75.63 73.27 49,180 9,210 8.2
04/12/2020
73.27
 159,810 70.73 74.00 70.73 78,180 17,740 12.2
03/12/2020
70.73
 96,410 71.38 71.38 70.41 74,560 8,730 12.9
02/12/2020
71.38
 179,880 70.19 71.53 69.83 118,080 60,340 11.2
01/12/2020
70.19
 107,090 69.46 70.19 68.95 75,670 16,730 11.2
30/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2020
69.46
 189,880 69.46 70.01 68.92 199,900 177,400 4.3
27/11/2020
69.46
 62,480 70.00 70.54 69.39 223,270 224,310 -0.2
26/11/2020
70.00
 252,940 69.00 70.36 69.28 168,800 128,930 7.8
25/11/2020
69.00
 194,220 67.92 69.71 67.92 79,570 43,200 7.0
24/11/2020
67.92
 110,210 68.39 68.92 67.70 48,320 13,280 6.6
23/11/2020
68.39
 114,550 68.92 69.07 68.17 50,150 19,290 5.9
20/11/2020
68.92
 152,640 69.53 69.53 68.21 111,740 26,900 16.3
19/11/2020
69.53
 224,980 65.91 69.53 66.05 123,040 49,970 13.6
18/11/2020
65.91
 167,810 65.41 66.59 65.41 109,310 107,430 0.4

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