Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Sài Gòn (sab)

41.95
0.25
(0.60%)
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)
22/03/2021
65.45
 40,700 65.82 65.82 64.79 0 0 0
19/03/2021
65.82
 75,100 65.82 65.82 64.72 0 0 0
18/03/2021
66.04
 66,800 65.82 66.11 65.74 0 0 0
17/03/2021
65.52
 93,200 65.45 66.04 65.38 0 0 0
16/03/2021
66.04
 91,200 64.72 66.11 64.65 0 0 0
15/03/2021
64.72
 114,100 65.09 65.16 64.54 0 0 0
12/03/2021
65.09
 65,900 64.98 65.09 64.54 0 0 0
11/03/2021
64.35
 193,500 64.35 64.54 63.62 0 0 0
10/03/2021
63.37
 182,100 63.26 63.62 63.26 0 0 0
09/03/2021
63.26
 167,500 64.17 64.17 63.07 0 0 0
08/03/2021
63.99
 203,100 64.54 64.72 63.62 0 0 0
05/03/2021
64.54
 178,600 65.09 65.09 64.17 0 0 0
04/03/2021
65.09
 219,900 66.91 66.99 63.26 0 0 0
03/03/2021
66.84
 103,200 67.79 67.79 66.73 0 0 0
02/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
02/03/2021
67.79
 105,500 68.38 68.38 66.22 0 0 0
01/03/2021
68.12
 111,500 68.19 68.23 67.10 0 0 0
26/02/2021
68.19
 62,100 67.47 68.19 67.25 0 0 0
25/02/2021
68.01
 92,700 67.47 68.56 67.25 0 0 0
24/02/2021
67.21
 58,100 68.19 68.19 67.10 0 0 0
23/02/2021
67.47
 224,000 68.92 68.92 67.10 0 0 0
22/02/2021
68.92
 101,100 68.23 69.43 68.23 0 0 0
19/02/2021
69.53
 150,200 69.28 69.83 68.56 0 0 0
18/02/2021
69.83
 195,500 65.84 69.83 65.65 0 0 0
17/02/2021
65.80
 162,000 65.36 66.02 65.29 0 0 0
09/02/2021
65.36
 129,900 65.36 65.62 63.11 0 0 0
08/02/2021
63.11
 141,100 65.98 66.67 62.39 0 0 0
05/02/2021
65.98
 112,500 66.02 66.09 65.80 0 0 0
04/02/2021
66.05
 296,100 64.93 67.10 64.93 0 0 0
03/02/2021
64.93
 240,500 64.93 65.29 64.57 0 0 0
02/02/2021
64.93
 459,900 64.78 65.29 64.38 0 0 0
01/02/2021
62.75
 109,000 62.75 62.75 62.75 0 0 0
29/01/2021
58.65
 508,600 61.66 66.67 58.65 0 0 0
28/01/2021
63.04
 284,400 65.29 65.73 63.04 0 0 0
27/01/2021
67.76
 227,600 67.65 68.88 66.13 0 0 0
26/01/2021
68.92
 227,400 70.33 70.33 67.47 0 0 0
25/01/2021
70.37
 144,200 70.37 70.95 69.64 0 0 0
22/01/2021
70.37
 131,000 70.37 70.62 69.97 0 0 0
21/01/2021
70.37
 165,200 70.84 70.84 69.64 0 0 0
20/01/2021
70.62
 226,800 70.01 70.62 68.92 0 0 0
19/01/2021
70.01
 134,700 72.69 72.69 67.83 0 0 0
18/01/2021
72.69
 136,900 72.36 72.69 71.53 0 0 0
15/01/2021
72.73
 229,500 74.36 74.50 72.55 0 0 0
14/01/2021
74.36
 155,100 76.17 76.17 74.36 0 0 0
13/01/2021
75.12
 226,400 75.08 76.54 74.72 0 0 0
12/01/2021
74.54
 192,900 74.25 74.72 73.45 0 0 0
11/01/2021
73.38
 170,700 72.18 74.36 71.97 0 0 0
08/01/2021
71.89
 152,900 71.75 72.51 71.75 0 0 0
07/01/2021
71.75
 129,900 71.93 72.18 71.13 0 0 0
06/01/2021
72.00
 164,600 71.67 72.04 70.73 0 0 0
05/01/2021
72.18
 123,300 72.33 72.40 71.75 0 0 0
04/01/2021
72.33
 159,700 72.00 72.91 70.80 0 0 0
31/12/2020
70.73
 146,100 72.55 72.80 70.73 0 0 0
30/12/2020
72.55
 97,540 72.55 73.20 72.11 0 0 0
29/12/2020
72.51
 80,630 71.49 73.27 71.28 0 0 0
28/12/2020
71.49
 111,170 71.89 72.22 71.28 0 0 0
25/12/2020
71.82
 44,010 72.00 72.00 71.09 0 0 0
24/12/2020
71.82
 71,760 71.82 72.36 70.73 0 0 0
23/12/2020
71.46
 94,860 72.36 72.55 71.46 0 0 0
22/12/2020
72.36
 81,000 72.36 72.44 71.75 0 0 0
21/12/2020
72.55
 47,370 73.20 73.23 72.22 0 0 0
18/12/2020
73.20
 105,530 71.82 73.27 71.28 0 0 0
17/12/2020
71.82
 206,620 72.55 73.27 67.18 0 0 0
16/12/2020
72.22
 29,800 72.18 73.60 72.18 0 0 0
15/12/2020
72.18
 116,620 74.00 74.18 72.04 0 0 0
14/12/2020
74.00
 53,970 74.25 74.25 73.63 0 0 0
11/12/2020
74.25
 48,840 71.86 74.25 71.86 0 0 0
10/12/2020
71.86
 61,250 73.27 73.74 71.86 0 0 0
09/12/2020
72.73
 102,350 73.67 74.36 72.55 0 0 0
08/12/2020
74.72
 122,260 75.12 75.81 74.72 0 0 0
07/12/2020
75.08
 76,500 75.08 75.63 73.27 0 0 0
04/12/2020
73.27
 159,810 70.73 74.00 70.73 0 0 0
03/12/2020
70.73
 96,410 71.35 71.35 70.41 0 0 0
02/12/2020
71.38
 179,880 70.19 71.53 69.83 0 0 0
01/12/2020
70.19
 107,090 69.39 70.19 68.95 0 0 0
30/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2020
69.46
 189,880 70.01 70.01 68.92 0 0 0
27/11/2020
69.46
 62,480 70.00 70.54 69.39 0 0 0
26/11/2020
70.00
 252,940 69.28 70.36 69.28 0 0 0
25/11/2020
69.00
 194,220 69.00 69.71 67.92 0 0 0
24/11/2020
67.92
 110,210 68.31 68.92 67.70 0 0 0
23/11/2020
68.39
 114,550 68.92 69.07 68.17 0 0 0
20/11/2020
68.92
 152,640 68.21 69.28 68.21 0 0 0
19/11/2020
69.53
 224,980 66.05 69.53 66.05 0 0 0
18/11/2020
65.91
 167,810 65.41 66.59 65.41 0 0 0
17/11/2020
65.41
 185,660 66.09 66.09 65.23 0 0 0
16/11/2020
65.26
 203,680 66.77 67.13 65.26 0 0 0
13/11/2020
66.41
 42,160 65.69 66.41 65.69 0 0 0
12/11/2020
65.84
 36,230 65.26 66.02 65.26 0 0 0
11/11/2020
65.26
 93,800 66.05 66.05 65.23 0 0 0
10/11/2020
65.33
 113,900 66.55 66.59 65.33 0 0 0
09/11/2020
65.94
 98,730 66.55 66.59 65.87 0 0 0
06/11/2020
66.09
 71,100 66.41 66.41 66.09 0 0 0
05/11/2020
66.23
 45,060 66.41 66.88 66.23 0 0 0
04/11/2020
66.59
 59,300 66.77 66.84 66.38 0 0 0
03/11/2020
66.59
 79,990 66.66 66.77 66.05 0 0 0
02/11/2020
66.59
 83,850 66.16 66.73 63.18 0 0 0
30/10/2020
66.16
 64,260 66.34 66.77 66.09 0 0 0
29/10/2020
66.23
 98,050 65.55 66.70 65.55 0 0 0
28/10/2020
66.23
 106,000 66.12 66.77 66.05 0 0 0
27/10/2020
66.45
 40,620 66.41 67.06 66.30 0 0 0
26/10/2020
66.41
 88,480 66.77 67.67 66.41 0 0 0

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