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)
17/11/2020
65.41
 185,660 65.26 66.09 65.23 5,340 145,260 -25.5
16/11/2020
65.26
 203,680 66.41 67.13 65.26 24,400 107,240 -15.2
13/11/2020
66.41
 42,160 65.84 66.41 65.69 20,520 3,480 3.1
12/11/2020
65.84
 36,230 65.26 66.02 65.26 16,450 6,120 1.9
11/11/2020
65.26
 93,800 65.33 66.05 65.23 12,080 52,720 -7.4
10/11/2020
65.33
 113,900 65.94 66.59 65.33 80,230 53,610 4.9
09/11/2020
65.94
 98,730 66.09 66.59 65.87 183,130 210,440 -5.0
06/11/2020
66.09
 71,100 66.23 66.41 66.09 59,860 46,550 2.5
05/11/2020
66.23
 45,060 66.59 66.88 66.23 13,010 18,630 -1.0
04/11/2020
66.59
 59,300 66.59 66.84 66.38 37,770 23,920 2.6
03/11/2020
66.59
 79,990 66.59 66.77 66.05 146,820 168,120 -3.9
02/11/2020
66.59
 83,850 66.16 66.73 63.18 52,990 35,940 3.2
30/10/2020
66.16
 64,260 66.23 66.77 66.09 42,790 42,370 0.1
29/10/2020
66.23
 98,050 66.23 66.70 65.55 42,890 31,720 2.1
28/10/2020
66.23
 106,000 66.45 66.77 66.05 74,080 67,780 1.2
27/10/2020
66.45
 40,620 66.41 67.06 66.30 10,050 17,860 -1.4
26/10/2020
66.41
 88,480 66.70 67.67 66.41 3,280 17,870 -2.7
23/10/2020
66.70
 179,100 66.41 66.95 66.41 146,260 211,220 -12.1
22/10/2020
66.41
 34,260 66.66 67.13 66.30 5,960 18,860 -2.4
21/10/2020
66.66
 86,940 66.63 67.85 66.45 35,900 48,680 -2.4
20/10/2020
66.63
 153,360 67.38 67.38 66.41 140,970 161,260 -3.7
19/10/2020
67.38
 125,140 67.67 67.67 67.16 195,120 193,250 0.5
16/10/2020
67.67
 129,690 68.21 68.71 67.67 95,830 145,370 -8.9
15/10/2020
68.21
 168,860 68.21 69.10 67.67 114,390 416,950 -56.0
14/10/2020
68.21
 119,830 66.05 70.32 66.05 26,640,220 26,644,140 -0.7
13/10/2020
66.05
 234,100 67.52 68.53 65.69 34,360 15,140 3.6
12/10/2020
67.52
 237,110 69.28 70.29 67.52 186,030 208,840 -4.5
09/10/2020
69.28
 120,760 67.49 69.28 67.34 74,810 79,450 -0.9
08/10/2020
67.49
 46,140 68.21 68.21 67.49 24,540 6,720 3.4
07/10/2020
68.21
 64,920 66.88 68.21 66.77 36,470 5,000 5.9
06/10/2020
66.88
 55,370 66.23 67.06 66.27 46,720 23,250 4.4
05/10/2020
66.23
 74,270 66.23 66.77 66.23 49,040 50,400 -0.2
02/10/2020
66.23
 45,510 66.23 66.38 65.87 27,650 11,070 3.1
01/10/2020
66.23
 22,330 65.80 66.45 65.80 108,880 103,870 0.9
30/09/2020
65.80
 149,060 66.41 66.59 65.37 89,490 90,920 -0.3
29/09/2020
66.41
 132,450 67.49 67.56 66.41 17,060 55,560 -7.2
28/09/2020
67.49
 80,960 67.13 67.49 67.13 45,530 52,850 -1.4
25/09/2020
67.13
 143,900 67.13 67.67 67.13 95,600 110,590 -2.8
24/09/2020
67.13
 70,830 68.21 68.35 67.13 103,840 134,680 -5.8
23/09/2020
68.21
 35,640 67.85 68.82 68.03 870 22,610 -4.1
22/09/2020
67.85
 149,610 68.21 69.07 67.85 75,640 104,500 -5.4
21/09/2020
68.21
 99,530 67.78 68.85 67.95 124,000 149,250 -4.8
18/09/2020
67.78
 45,640 67.56 68.39 67.56 182,570 331,380 -28.1
17/09/2020
67.56
 101,220 67.56 68.17 67.56 22,890 76,810 -10.2
16/09/2020
67.56
 43,570 67.56 68.56 67.56 1,110 32,300 -5.9
15/09/2020
67.56
 36,360 67.56 68.56 67.56 7,690 18,750 -2.1
14/09/2020
67.56
 49,050 67.49 68.03 67.13 2,440 14,300 -2.2
11/09/2020
67.49
 62,980 67.85 68.53 67.49 28,760 50,830 -4.1
10/09/2020
67.85
 79,060 68.21 68.92 67.85 70,510 95,710 -4.8
09/09/2020
68.21
 123,070 68.64 68.64 67.49 62,060 50,030 2.3
08/09/2020
68.64
 106,590 69.00 69.28 68.21 72,290 26,720 8.8
07/09/2020
69.00
 188,280 69.00 70.36 69.00 54,350 62,160 -1.4
04/09/2020
69.00
 140,040 69.57 70.18 68.78 83,180 56,930 5.1
03/09/2020
69.57
 148,770 68.21 69.89 68.67 155,910 156,040 0.0
01/09/2020
68.21
 131,710 68.74 69.64 68.21 6,490 70,610 -12.2
31/08/2020
68.74
 271,460 65.33 69.25 65.73 39,080 92,090 -10.1
28/08/2020
65.33
 97,130 65.69 66.77 65.33 46,190 109,840 -11.7
27/08/2020
65.69
 76,590 66.12 66.77 65.69 49,160 44,000 1.0
26/08/2020
66.12
 88,320 66.95 67.49 66.12 88,070 41,710 8.7
25/08/2020
66.95
 134,910 65.69 67.52 65.69 64,540 54,080 1.9
24/08/2020
65.69
 96,690 64.47 66.05 64.65 62,900 37,220 4.7
21/08/2020
64.47
 110,610 64.47 65.30 64.47 60,910 63,100 -0.4
20/08/2020
64.47
 117,630 64.83 65.33 64.47 72,330 68,950 0.6
19/08/2020
64.83
 76,720 64.83 65.44 64.76 7,360 40,800 -6.0
18/08/2020
64.83
 67,930 65.98 66.05 64.62 207,620 225,120 -3.2
17/08/2020
65.98
 91,080 66.41 66.41 64.83 44,550 6,840 6.9
14/08/2020
66.41
 242,070 65.69 67.81 65.33 219,690 104,760 21.4
13/08/2020
65.69
 72,580 64.22 66.05 64.87 23,280 20,010 0.6
12/08/2020
64.22
 138,750 64.08 64.80 64.08 62,840 57,080 1.0
11/08/2020
64.08
 147,070 64.58 64.94 63.58 51,320 23,770 4.9
10/08/2020
64.58
 151,620 66.05 66.77 64.58 29,210 23,100 1.1
07/08/2020
66.05
 160,550 65.51 66.23 64.62 94,710 12,150 15.1
06/08/2020
65.51
 213,840 63.18 65.87 63.54 24,080 28,010 -0.8
05/08/2020
63.18
 298,550 61.46 64.98 61.60 416,640 473,070 -10.0
04/08/2020
61.46
 242,370 60.67 62.07 60.67 141,860 528,380 -66.1
03/08/2020
60.67
 163,920 60.31 61.71 60.31 298,490 411,900 -19.2
31/07/2020
60.31
 201,570 61.06 61.74 59.59 116,710 244,570 -21.7
30/07/2020
61.06
 81,480 61.39 62.64 60.67 309,220 292,760 3.4
29/07/2020
61.39
 219,800 64.62 65.66 61.39 124,200 107,740 3.4
28/07/2020
64.62
 237,000 62.10 66.41 60.31 163,210 124,350 6.9
27/07/2020
62.10
 236,260 65.01 65.01 60.49 296,350 228,920 11.6
24/07/2020
65.01
 235,580 67.42 67.42 64.29 181,620 126,640 10.0
23/07/2020
67.42
 137,160 68.24 68.24 67.20 64,220 39,710 4.6
22/07/2020
68.24
 106,850 68.31 69.25 68.24 37,500 51,190 -2.6
21/07/2020
68.31
 73,700 68.56 69.79 68.21 44,190 34,380 1.9
20/07/2020
68.56
 129,850 68.92 69.64 68.39 128,090 92,720 6.8
17/07/2020
68.92
 89,590 69.28 70.72 68.74 58,430 82,700 -4.7
16/07/2020
69.28
 358,550 68.74 69.28 68.21 197,320 258,620 -11.8
15/07/2020
68.74
 258,700 70.00 72.51 68.74 97,430 168,500 -13.9
14/07/2020
70.00
 180,690 71.80 71.80 68.56 34,150 64,120 -5.9
13/07/2020
71.80
 150,810 73.95 75.31 71.80 38,530 52,170 -2.7
10/07/2020
73.95
 190,990 73.59 77.54 73.23 45,280 138,020 -19.4
09/07/2020
73.59
 285,960 69.28 74.13 69.96 83,620 189,690 -21.9
08/07/2020
69.28
 357,430 66.45 69.53 65.12 181,330 193,610 -2.4
07/07/2020
66.45
 244,640 64.80 67.70 65.69 208,980 215,280 -1.2
06/07/2020
64.80
 146,350 62.82 65.33 63.83 107,110 132,190 -4.5
03/07/2020
62.82
 200,340 59.91 63.14 59.23 94,450 84,200 1.7
02/07/2020
59.91
 46,960 58.51 59.95 58.33 183,040 173,340 1.6
01/07/2020
58.51
 58,620 56.36 59.23 56.00 42,380 23,790 3.0
30/06/2020
56.36
 62,530 57.62 58.87 56.36 221,200 189,230 5.3

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