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)
23/10/2020
66.70
 179,100 66.59 66.95 66.41 0 0 0
22/10/2020
66.41
 34,260 66.66 67.13 66.30 0 0 0
21/10/2020
66.66
 86,940 67.85 67.85 66.45 0 0 0
20/10/2020
66.63
 153,360 67.38 67.38 66.41 0 0 0
19/10/2020
67.38
 125,140 67.49 67.67 67.16 0 0 0
16/10/2020
67.67
 129,690 68.39 68.71 67.67 0 0 0
15/10/2020
68.21
 168,860 68.56 69.10 67.67 0 0 0
14/10/2020
68.21
 119,830 66.05 70.32 66.05 0 0 0
13/10/2020
66.05
 234,100 68.53 68.53 65.69 0 0 0
12/10/2020
67.52
 237,110 69.64 70.29 67.52 0 0 0
09/10/2020
69.28
 120,760 67.85 69.28 67.34 0 0 0
08/10/2020
67.49
 46,140 68.21 68.21 67.49 0 0 0
07/10/2020
68.21
 64,920 66.88 68.21 66.77 0 0 0
06/10/2020
66.88
 55,370 66.48 67.06 66.27 0 0 0
05/10/2020
66.23
 74,270 66.77 66.77 66.23 0 0 0
02/10/2020
66.23
 45,510 66.02 66.38 65.87 0 0 0
01/10/2020
66.23
 22,330 65.80 66.45 65.80 0 0 0
30/09/2020
65.80
 149,060 66.41 66.59 65.37 0 0 0
29/09/2020
66.41
 132,450 67.49 67.56 66.41 0 0 0
28/09/2020
67.49
 80,960 67.13 67.49 67.13 0 0 0
25/09/2020
67.13
 143,900 67.20 67.67 67.13 0 0 0
24/09/2020
67.13
 70,830 68.21 68.35 67.13 0 0 0
23/09/2020
68.21
 35,640 68.82 68.82 68.03 0 0 0
22/09/2020
67.85
 149,610 68.56 69.07 67.85 0 0 0
21/09/2020
68.21
 99,530 67.95 68.85 67.95 0 0 0
18/09/2020
67.78
 45,640 67.56 68.39 67.56 0 0 0
17/09/2020
67.56
 101,220 67.56 68.17 67.56 0 0 0
16/09/2020
67.56
 43,570 68.56 68.56 67.56 0 0 0
15/09/2020
67.56
 36,360 67.85 68.56 67.56 0 0 0
14/09/2020
67.56
 49,050 67.85 68.03 67.13 0 0 0
11/09/2020
67.49
 62,980 67.85 68.53 67.49 0 0 0
10/09/2020
67.85
 79,060 68.92 68.92 67.85 0 0 0
09/09/2020
68.21
 123,070 68.53 68.60 67.49 0 0 0
08/09/2020
68.64
 106,590 69.03 69.28 68.21 0 0 0
07/09/2020
69.00
 188,280 69.64 70.36 69.00 0 0 0
04/09/2020
69.00
 140,040 68.92 70.18 68.78 0 0 0
03/09/2020
69.57
 148,770 68.89 69.89 68.67 0 0 0
01/09/2020
68.21
 131,710 69.64 69.64 68.21 0 0 0
31/08/2020
68.74
 271,460 66.38 69.25 65.73 0 0 0
28/08/2020
65.33
 97,130 66.59 66.77 65.33 0 0 0
27/08/2020
65.69
 76,590 66.12 66.77 65.69 0 0 0
26/08/2020
66.12
 88,320 67.13 67.49 66.12 0 0 0
25/08/2020
66.95
 134,910 65.69 67.52 65.69 0 0 0
24/08/2020
65.69
 96,690 64.65 66.05 64.65 0 0 0
21/08/2020
64.47
 110,610 64.62 65.30 64.47 0 0 0
20/08/2020
64.47
 117,630 64.83 65.33 64.47 0 0 0
19/08/2020
64.83
 76,720 64.83 65.44 64.76 0 0 0
18/08/2020
64.83
 67,930 66.05 66.05 64.62 0 0 0
17/08/2020
65.98
 91,080 65.98 66.23 64.83 0 0 0
14/08/2020
66.41
 242,070 65.69 67.81 65.33 0 0 0
13/08/2020
65.69
 72,580 64.87 66.05 64.87 0 0 0
12/08/2020
64.22
 138,750 64.08 64.80 64.08 0 0 0
11/08/2020
64.08
 147,070 64.58 64.94 63.58 0 0 0
10/08/2020
64.58
 151,620 65.73 66.77 64.58 0 0 0
07/08/2020
66.05
 160,550 65.33 66.23 64.62 0 0 0
06/08/2020
65.51
 213,840 64.22 65.87 63.54 0 0 0
05/08/2020
63.18
 298,550 62.46 64.98 61.60 0 0 0
04/08/2020
61.46
 242,370 60.67 62.07 60.67 0 0 0
03/08/2020
60.67
 163,920 60.95 61.71 60.31 0 0 0
31/07/2020
60.31
 201,570 60.67 61.74 59.59 0 0 0
30/07/2020
61.06
 81,480 61.39 62.64 60.67 0 0 0
29/07/2020
61.39
 219,800 62.82 65.66 61.39 0 0 0
28/07/2020
64.62
 237,000 62.10 66.41 60.31 0 0 0
27/07/2020
62.10
 236,260 62.10 63.18 60.49 0 0 0
24/07/2020
65.01
 235,580 66.77 67.13 64.29 0 0 0
23/07/2020
67.42
 137,160 68.21 68.21 67.20 0 0 0
22/07/2020
68.24
 106,850 68.31 69.25 68.24 0 0 0
21/07/2020
68.31
 73,700 68.42 69.79 68.21 0 0 0
20/07/2020
68.56
 129,850 68.56 69.64 68.39 0 0 0
17/07/2020
68.92
 89,590 70.72 70.72 68.74 0 0 0
16/07/2020
69.28
 358,550 68.56 69.28 68.21 0 0 0
15/07/2020
68.74
 258,700 70.18 72.51 68.74 0 0 0
14/07/2020
70.00
 180,690 70.72 71.62 68.56 0 0 0
13/07/2020
71.80
 150,810 73.95 75.31 71.80 0 0 0
10/07/2020
73.95
 190,990 73.59 77.54 73.23 0 0 0
09/07/2020
73.59
 285,960 69.96 74.13 69.96 0 0 0
08/07/2020
69.28
 357,430 66.41 69.53 65.12 0 0 0
07/07/2020
66.45
 244,640 65.87 67.70 65.69 0 0 0
06/07/2020
64.80
 146,350 63.83 65.33 63.83 0 0 0
03/07/2020
62.82
 200,340 60.31 63.14 59.23 0 0 0
02/07/2020
59.91
 46,960 58.51 59.95 58.33 0 0 0
01/07/2020
58.51
 58,620 56.00 59.23 56.00 0 0 0
30/06/2020
56.36
 62,530 57.62 58.87 56.36 0 0 0
29/06/2020
57.62
 59,040 57.80 58.87 57.62 0 0 0
26/06/2020
59.16
 78,810 57.44 59.34 57.44 0 0 0
25/06/2020
57.44
 56,510 57.44 58.87 57.08 0 0 0
24/06/2020
57.44
 82,380 59.23 59.59 57.44 0 0 0
23/06/2020
58.87
 38,700 59.23 59.99 58.87 0 0 0
22/06/2020
59.59
 52,660 60.67 60.67 59.59 0 0 0
19/06/2020
59.70
 26,650 59.70 60.67 59.70 0 0 0
18/06/2020
59.70
 24,530 59.63 60.81 59.59 0 0 0
17/06/2020
59.63
 37,500 62.39 62.39 59.63 0 0 0
16/06/2020
59.63
 62,570 60.49 62.07 59.59 0 0 0
15/06/2020
59.59
 39,640 61.74 62.82 59.41 0 0 0
12/06/2020
61.74
 95,400 62.46 63.83 61.42 0 0 0
11/06/2020
63.54
 61,230 63.90 64.80 63.54 0 0 0
10/06/2020
63.90
 44,990 64.15 64.62 63.72 0 0 0
09/06/2020
64.15
 54,360 65.59 65.59 63.90 0 0 0
08/06/2020
65.33
 98,910 64.26 65.87 64.26 0 0 0
05/06/2020
64.26
 26,270 64.26 65.30 64.26 0 0 0

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