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)
04/06/2020
64.26
 51,660 65.26 65.69 64.26 0 0 0
03/06/2020
64.62
 54,700 65.87 66.41 64.62 0 0 0
02/06/2020
65.69
 144,460 63.79 67.85 63.79 0 0 0
01/06/2020
63.79
 86,810 63.32 65.33 62.93 0 0 0
29/05/2020
63.32
 61,380 62.75 63.54 62.46 0 0 0
28/05/2020
62.89
 73,990 63.36 63.61 62.10 0 0 0
27/05/2020
62.89
 72,140 63.04 63.18 62.82 0 0 0
26/05/2020
62.93
 97,860 62.86 64.26 62.64 0 0 0
25/05/2020
62.82
 59,220 62.46 63.22 62.10 0 0 0
22/05/2020
62.46
 45,220 63.18 63.18 62.10 0 0 0
21/05/2020
63.18
 128,710 63.90 63.90 62.10 0 0 0
20/05/2020
61.92
 60,740 62.82 62.82 61.92 0 0 0
19/05/2020
61.74
 181,100 62.82 63.54 61.74 0 0 0
18/05/2020
62.10
 111,480 62.46 62.46 61.85 0 0 0
15/05/2020
61.82
 58,620 61.82 62.82 61.82 0 0 0
14/05/2020
61.82
 45,790 61.74 62.10 61.39 0 0 0
13/05/2020
61.74
 115,740 60.31 62.46 59.59 0 0 0
12/05/2020
62.28
 59,110 62.21 62.86 62.10 0 0 0
11/05/2020
62.14
 111,670 62.14 63.18 60.67 0 0 0
08/05/2020
61.74
 245,530 61.03 64.62 61.03 0 0 0
07/05/2020
60.67
 63,680 58.12 60.67 57.44 0 0 0
06/05/2020
56.72
 86,530 58.08 58.08 54.56 0 0 0
05/05/2020
54.46
 117,620 55.64 55.64 54.17 0 0 0
04/05/2020
55.64
 198,030 58.51 58.69 55.64 0 0 0
29/04/2020
58.51
 146,240 58.51 62.82 58.51 0 0 0
28/04/2020
61.03
 73,210 63.18 64.58 61.03 0 0 0
27/04/2020
64.62
 81,050 64.62 64.62 62.82 0 0 0
24/04/2020
64.62
 77,880 64.83 66.41 62.89 0 0 0
23/04/2020
64.83
 119,240 67.09 67.09 64.15 0 0 0
22/04/2020
62.82
 103,890 59.23 62.82 57.36 0 0 0
21/04/2020
61.03
 204,650 63.50 67.92 61.03 0 0 0
20/04/2020
63.50
 108,760 61.74 63.50 60.34 0 0 0
17/04/2020
59.38
 128,300 60.13 60.31 59.23 0 0 0
16/04/2020
56.58
 158,280 54.92 58.59 54.92 0 0 0
15/04/2020
54.92
 210,030 51.51 55.07 51.51 0 0 0
14/04/2020
51.48
 54,340 52.34 52.34 50.72 0 0 0
13/04/2020
50.62
 40,030 51.33 52.23 50.62 0 0 0
10/04/2020
50.62
 33,310 51.76 52.73 50.26 0 0 0
09/04/2020
50.26
 236,310 50.26 52.99 50.26 0 0 0
08/04/2020
49.54
 86,700 49.54 51.15 48.82 0 0 0
07/04/2020
49.18
 67,530 49.54 49.90 47.39 0 0 0
06/04/2020
47.39
 85,700 46.31 47.92 45.59 0 0 0
03/04/2020
44.87
 67,800 46.49 46.63 44.87 0 0 0
01/04/2020
44.19
 33,750 43.87 45.91 43.29 0 0 0
31/03/2020
44.15
 19,220 43.47 46.27 43.47 0 0 0
30/03/2020
43.47
 24,210 46.52 46.67 43.29 0 0 0
27/03/2020
46.52
 145,570 44.87 47.49 44.87 0 0 0
26/03/2020
44.87
 188,080 43.62 45.45 43.08 0 0 0
25/03/2020
43.08
 137,910 41.64 44.15 41.61 0 0 0
24/03/2020
41.46
 24,520 40.21 43.01 40.03 0 0 0
23/03/2020
42.07
 38,230 43.44 45.05 42.07 0 0 0
20/03/2020
45.23
 51,940 45.59 47.03 43.11 0 0 0
19/03/2020
45.59
 40,740 46.85 49.54 45.59 0 0 0
18/03/2020
48.82
 49,230 50.65 52.38 48.82 0 0 0
17/03/2020
50.65
 25,320 50.65 53.85 50.62 0 0 0
16/03/2020
53.85
 46,800 50.97 53.85 49.90 0 0 0
13/03/2020
51.69
 54,560 49.54 54.92 49.54 0 0 0
12/03/2020
51.91
 38,400 53.60 57.40 51.01 0 0 0
11/03/2020
54.56
 73,120 55.79 57.44 54.56 0 0 0
10/03/2020
55.75
 39,620 55.75 57.40 54.21 0 0 0
09/03/2020
55.75
 107,570 54.92 57.08 54.31 0 0 0
06/03/2020
58.37
 38,170 60.67 60.67 58.15 0 0 0
05/03/2020
60.67
 65,380 60.67 61.03 60.67 0 0 0
04/03/2020
60.67
 30,310 61.03 61.17 60.31 0 0 0
03/03/2020
61.03
 129,270 61.92 61.92 60.67 0 0 0
02/03/2020
61.03
 179,490 58.15 62.10 58.15 0 0 0
28/02/2020
58.15
 76,910 61.85 61.85 58.15 0 0 0
27/02/2020
62.18
 46,300 63.54 63.61 62.18 0 0 0
26/02/2020
63.54
 79,880 64.40 64.40 63.25 0 0 0
25/02/2020
63.90
 16,230 64.62 64.62 63.32 0 0 0
24/02/2020
63.90
 43,780 64.69 64.69 63.58 0 0 0
21/02/2020
64.83
 45,380 64.62 65.19 64.62 0 0 0
20/02/2020
64.62
 280,190 64.62 64.80 64.22 0 0 0
19/02/2020
63.90
 105,560 63.54 64.62 62.82 0 0 0
18/02/2020
63.90
 86,320 65.51 65.69 63.90 0 0 0
17/02/2020
66.77
 31,460 68.13 68.21 66.77 0 0 0
14/02/2020
68.13
 38,650 69.25 69.28 67.88 0 0 0
13/02/2020: Cổ tức tiền mặt tỉ lệ: 35%
13/02/2020
68.56
 76,770 68.85 68.85 67.49 0 0 0
12/02/2020
67.31
 57,410 69.04 69.04 67.31 0 0 0
11/02/2020
68.37
 26,300 68.72 68.72 68.37 0 0 0
10/02/2020
68.72
 69,570 70.13 70.13 68.72 0 0 0
07/02/2020
68.72
 47,950 67.66 70.13 67.31 0 0 0
06/02/2020
66.96
 165,080 68.37 70.13 66.71 0 0 0
05/02/2020
68.37
 43,870 71.54 71.54 68.37 0 0 0
04/02/2020
71.54
 167,140 73.62 73.62 70.48 0 0 0
03/02/2020
73.62
 16,880 73.62 74.71 69.49 0 0 0
31/01/2020
74.71
 24,730 74.71 79.50 71.89 0 0 0
30/01/2020
76.82
 38,140 81.55 81.55 76.82 0 0 0
22/01/2020
81.93
 11,510 82.11 83.17 81.44 0 0 0
21/01/2020
82.11
 52,160 83.17 83.17 82.11 0 0 0
20/01/2020
83.17
 17,170 82.11 83.17 82.11 0 0 0
17/01/2020
82.64
 12,580 82.22 82.64 82.11 0 0 0
16/01/2020
82.22
 9,270 82.11 82.78 82.11 0 0 0
15/01/2020
82.46
 22,540 82.11 82.64 82.11 0 0 0
14/01/2020
82.11
 9,340 81.76 82.43 81.76 0 0 0
13/01/2020
82.43
 22,590 82.29 82.92 82.29 0 0 0
10/01/2020
82.29
 55,770 79.99 82.64 79.99 0 0 0
09/01/2020
79.99
 54,030 78.23 80.31 77.88 0 0 0
08/01/2020
78.66
 30,610 79.11 79.11 78.44 0 0 0
07/01/2020
78.94
 15,580 78.44 79.25 78.44 0 0 0

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