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)
29/06/2020
57.62
 59,040 59.16 59.16 57.62 221,200 189,230 5.3
26/06/2020
59.16
 78,810 57.44 59.34 57.44 221,200 189,230 5.3
25/06/2020
57.44
 56,510 57.44 58.87 57.08 31,330 29,970 0.2
24/06/2020
57.44
 82,380 58.87 59.59 57.44 28,850 56,710 -4.5
23/06/2020
58.87
 38,700 59.59 59.99 58.87 68,690 81,160 -2.1
22/06/2020
59.59
 52,660 59.70 60.67 59.59 253,860 283,370 -4.9
19/06/2020
59.70
 26,650 59.70 60.67 59.70 27,100 34,270 -1.2
18/06/2020
59.70
 24,530 59.63 60.81 59.59 9,400 18,390 -1.5
17/06/2020
59.63
 37,500 59.63 62.39 59.63 6,710 17,300 -1.8
16/06/2020
59.63
 62,570 59.59 62.07 59.59 14,490 25,900 -1.9
15/06/2020
59.59
 39,640 61.74 62.82 59.41 13,690 25,640 -2.0
12/06/2020
61.74
 95,400 63.54 63.83 61.42 28,820 33,690 -0.8
11/06/2020
63.54
 61,230 63.90 64.80 63.54 133,790 114,730 3.4
10/06/2020
63.90
 44,990 64.15 64.62 63.72 80,720 84,070 -0.6
09/06/2020
64.15
 54,360 65.33 65.59 63.90 15,030 35,730 -3.7
08/06/2020
65.33
 98,910 64.26 65.87 64.26 60,540 58,730 0.3
05/06/2020
64.26
 26,270 64.26 65.30 64.26 5,860 8,190 -0.4
04/06/2020
64.26
 51,660 64.62 65.69 64.26 63,450 55,660 1.4
03/06/2020
64.62
 54,700 65.69 66.41 64.62 30,010 20,000 1.8
02/06/2020
65.69
 144,460 63.79 67.85 63.79 132,290 118,350 2.5
01/06/2020
63.79
 86,810 63.32 65.33 62.93 55,230 30,300 4.5
29/05/2020
63.32
 61,380 62.89 63.54 62.46 36,050 6,920 5.1
28/05/2020
62.89
 73,990 62.89 63.61 62.10 101,030 53,030 8.5
27/05/2020
62.89
 72,140 62.93 63.18 62.82 101,450 75,100 4.6
26/05/2020
62.93
 97,860 62.82 64.26 62.64 122,980 92,660 5.3
25/05/2020
62.82
 59,220 62.46 63.22 62.10 17,520 3,700 2.4
22/05/2020
62.46
 45,220 63.18 63.18 62.10 13,310 8,380 0.9
21/05/2020
63.18
 128,710 61.92 63.90 62.10 130,480 179,670 -8.6
20/05/2020
61.92
 60,740 61.74 62.82 61.92 30,870 42,300 -2.0
19/05/2020
61.74
 181,100 62.10 63.54 61.74 190,360 195,300 -0.8
18/05/2020
62.10
 111,480 61.82 62.46 61.85 193,780 170,560 4.0
15/05/2020
61.82
 58,620 61.82 62.82 61.82 105,230 74,700 5.3
14/05/2020
61.82
 45,790 61.74 62.10 61.39 108,460 82,030 4.5
13/05/2020
61.74
 115,740 62.28 62.46 59.59 79,240 67,410 2.1
12/05/2020
62.28
 59,110 62.14 62.86 62.10 30,710 11,340 3.4
11/05/2020
62.14
 111,670 61.74 63.18 60.67 89,800 92,330 -0.4
08/05/2020
61.74
 245,530 60.67 64.62 61.03 146,030 215,770 -12.2
07/05/2020
60.67
 63,680 56.72 60.67 57.44 29,210 2,620 4.4
06/05/2020
56.72
 86,530 54.46 58.08 54.56 14,960 45,830 -4.9
05/05/2020
54.46
 117,620 55.64 55.64 54.17 50,850 81,990 -4.7
04/05/2020
55.64
 198,030 58.51 58.69 55.64 781,150 804,500 -3.7
29/04/2020
58.51
 146,240 61.03 62.82 58.51 77,930 97,240 -3.2
28/04/2020
61.03
 73,210 64.62 64.62 61.03 44,270 45,840 -0.3
27/04/2020
64.62
 81,050 64.62 64.62 62.82 51,710 11,140 7.3
24/04/2020
64.62
 77,880 64.83 66.41 62.89 108,150 109,100 -0.2
23/04/2020
64.83
 119,240 62.82 67.09 64.15 58,650 65,260 -1.2
22/04/2020
62.82
 103,890 61.03 62.82 57.36 94,800 94,700 0.1
21/04/2020
61.03
 204,650 63.50 67.92 61.03 273,510 281,700 -1.3
20/04/2020
63.50
 108,760 59.38 63.50 60.34 33,670 14,120 3.4
17/04/2020
59.38
 128,300 56.58 60.31 59.23 56,460 85,720 0.6
16/04/2020
56.58
 158,280 54.92 58.59 54.92 68,770 102,940 -5.4
15/04/2020
54.92
 210,030 51.48 55.07 51.51 141,210 130,270 1.6
14/04/2020
51.48
 54,340 50.62 52.34 50.72 42,080 24,870 2.5
13/04/2020
50.62
 40,030 50.62 52.23 50.62 14,210 25,670 -1.6
10/04/2020
50.62
 33,310 50.26 52.73 50.26 102,170 120,140 -2.6
09/04/2020
50.26
 236,310 49.54 52.99 50.26 130,820 215,980 -12.5
08/04/2020
49.54
 86,700 49.18 51.15 48.82 50,880 54,120 -0.4
07/04/2020
49.18
 67,530 47.39 49.90 47.39 39,540 38,900 0.1
06/04/2020
47.39
 85,700 44.87 47.92 45.59 75,370 46,260 3.8
03/04/2020
44.87
 67,800 44.19 46.63 44.87 49,780 43,220 0.9
01/04/2020
44.19
 33,750 44.15 45.91 43.29 114,100 112,240 0.2
31/03/2020
44.15
 19,220 43.47 46.27 43.47 72,420 75,950 -0.4
30/03/2020
43.47
 24,210 46.52 46.67 43.29 109,210 105,770 0.4
27/03/2020
46.52
 145,570 44.87 47.49 44.87 118,080 67,460 6.6
26/03/2020
44.87
 188,080 43.08 45.45 43.08 352,720 292,610 7.5
25/03/2020
43.08
 137,910 41.46 44.15 41.61 84,350 107,730 -2.7
24/03/2020
41.46
 24,520 42.07 43.01 40.03 4,120 15,190 -1.3
23/03/2020
42.07
 38,230 45.23 45.23 42.07 215,730 231,180 -1.8
20/03/2020
45.23
 51,940 45.59 47.03 43.11 18,330 36,360 -2.3
19/03/2020
45.59
 40,740 48.82 49.54 45.59 30,180 23,710 0.9
18/03/2020
48.82
 49,230 50.65 52.38 48.82 30,180 23,710 0.9
17/03/2020
50.65
 25,320 53.85 53.85 50.62 6,170 16,310 -1.5
16/03/2020
53.85
 46,800 51.69 53.85 49.90 99,370 83,420 2.4
13/03/2020
51.69
 54,560 51.91 54.92 49.54 293,190 291,240 0.2
12/03/2020
51.91
 38,400 54.56 57.40 51.01 326,900 327,660 -0.1
11/03/2020
54.56
 73,120 55.75 57.44 54.56 279,820 243,500 5.7
10/03/2020
55.75
 39,620 55.75 57.40 54.21 201,910 203,730 -0.3
09/03/2020
55.75
 107,570 58.37 58.37 54.31 224,860 223,180 0.3
06/03/2020
58.37
 38,170 60.67 60.67 58.15 18,110 22,350 -0.7
05/03/2020
60.67
 65,380 60.67 61.03 60.67 63,510 50,500 2.2
04/03/2020
60.67
 30,310 61.03 61.17 60.31 53,390 48,950 0.7
03/03/2020
61.03
 129,270 61.03 61.92 60.67 284,980 293,040 -1.4
02/03/2020
61.03
 179,490 58.15 62.10 58.15 164,440 166,900 -0.4
28/02/2020
58.15
 76,910 62.18 62.18 58.15 74,800 92,450 -2.9
27/02/2020
62.18
 46,300 63.54 63.61 62.18 29,620 19,170 1.9
26/02/2020
63.54
 79,880 63.90 64.40 63.25 174,730 153,380 3.8
25/02/2020
63.90
 16,230 63.90 64.62 63.32 6,490 3,400 0.6
24/02/2020
63.90
 43,780 64.83 64.83 63.58 606,420 586,050 3.6
21/02/2020
64.83
 45,380 64.62 65.19 64.62 182,280 175,340 1.3
20/02/2020
64.62
 280,190 63.90 64.80 64.22 306,540 311,010 -0.8
19/02/2020
63.90
 105,560 63.90 64.62 62.82 208,230 235,220 -4.8
18/02/2020
63.90
 86,320 66.77 66.77 63.90 248,150 262,120 -2.5
17/02/2020
66.77
 31,460 68.13 68.21 66.77 193,290 197,390 -0.8
14/02/2020
68.13
 38,650 68.56 69.28 67.88 333,900 337,810 -0.7
13/02/2020: Cổ tức tiền mặt tỉ lệ: 35%
13/02/2020
68.56
 76,770 67.31 68.85 67.49 50,790 57,650 -1.3
12/02/2020
67.31
 57,410 68.37 69.04 67.31 318,450 333,830 -3.0
11/02/2020
68.37
 26,300 68.72 68.72 68.37 18,210 8,980 1.8
10/02/2020
68.72
 69,570 68.72 70.13 68.72 160,110 140,880 3.8
07/02/2020
68.72
 47,950 66.96 70.13 67.31 242,080 226,080 3.2
06/02/2020
66.96
 165,080 68.37 70.13 66.71 270,550 320,470 -9.5

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