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)
06/01/2020
78.87
 35,850 78.59 79.11 78.41 0 0 0
03/01/2020
79.15
 17,590 78.94 79.99 78.94 0 0 0
02/01/2020
78.94
 28,600 80.35 80.35 78.94 0 0 0
31/12/2019
80.35
 42,900 81.05 81.05 78.94 0 0 0
30/12/2019
81.05
 40,760 81.93 81.93 79.47 0 0 0
27/12/2019
81.23
 36,340 82.25 82.25 81.23 0 0 0
26/12/2019
82.25
 24,610 81.76 82.29 81.40 0 0 0
25/12/2019
81.93
 54,260 82.11 82.71 81.93 0 0 0
24/12/2019
82.11
 25,400 82.71 82.85 82.11 0 0 0
23/12/2019
82.67
 21,230 82.81 83.03 82.60 0 0 0
20/12/2019
82.50
 51,830 82.43 82.71 82.14 0 0 0
19/12/2019
82.11
 13,440 82.32 82.81 82.11 0 0 0
18/12/2019
82.11
 35,670 82.25 82.53 81.93 0 0 0
17/12/2019
82.11
 24,430 82.22 82.88 82.11 0 0 0
16/12/2019
82.11
 6,630 82.18 82.81 82.11 0 0 0
13/12/2019
82.18
 10,640 83.13 83.13 82.18 0 0 0
12/12/2019
82.18
 15,830 83.03 83.31 82.18 0 0 0
11/12/2019
82.14
 7,160 82.81 83.10 82.11 0 0 0
10/12/2019
82.14
 26,330 83.10 83.13 82.14 0 0 0
09/12/2019
83.10
 38,170 82.78 83.70 82.50 0 0 0
06/12/2019
82.11
 33,170 81.69 83.17 81.58 0 0 0
05/12/2019
81.69
 18,480 81.58 81.86 81.40 0 0 0
04/12/2019
81.30
 32,870 80.38 81.72 80.38 0 0 0
03/12/2019
80.73
 21,660 81.05 81.23 80.35 0 0 0
02/12/2019
80.70
 22,650 79.64 81.05 79.64 0 0 0
29/11/2019
79.64
 70,110 81.05 82.11 79.64 0 0 0
28/11/2019
81.05
 98,060 81.23 82.29 81.05 0 0 0
27/11/2019
81.23
 53,280 81.05 82.46 81.05 0 0 0
26/11/2019
81.05
 92,480 84.58 84.58 81.05 0 0 0
25/11/2019
82.11
 29,020 84.54 84.54 81.83 0 0 0
22/11/2019
82.81
 54,770 86.34 86.69 82.46 0 0 0
21/11/2019
84.93
 85,540 87.04 88.28 84.93 0 0 0
20/11/2019
86.80
 15,580 88.45 88.45 86.73 0 0 0
19/11/2019
88.45
 9,030 88.49 89.86 88.45 0 0 0
18/11/2019
89.16
 11,910 89.19 89.86 89.16 0 0 0
15/11/2019
88.80
 36,340 88.80 89.51 82.60 0 0 0
14/11/2019
88.80
 29,190 88.80 89.83 88.28 0 0 0
13/11/2019
88.80
 46,510 90.57 90.57 88.28 0 0 0
12/11/2019
89.86
 16,160 90.21 90.92 89.86 0 0 0
11/11/2019
89.90
 21,390 91.62 92.33 89.58 0 0 0
08/11/2019
91.62
 41,090 92.33 92.33 91.62 0 0 0
07/11/2019
91.62
 34,130 91.62 92.40 91.27 0 0 0
06/11/2019
91.62
 18,750 92.26 92.29 91.31 0 0 0
05/11/2019
91.62
 13,210 91.98 92.05 91.55 0 0 0
04/11/2019
91.62
 14,250 92.29 92.29 91.62 0 0 0
01/11/2019
91.62
 20,980 91.62 92.29 91.62 0 0 0
31/10/2019
91.80
 26,250 91.98 92.43 91.80 0 0 0
30/10/2019
91.98
 23,080 92.33 92.33 90.95 0 0 0
29/10/2019
91.62
 55,090 90.78 92.51 90.74 0 0 0
28/10/2019
90.74
 21,110 91.62 91.62 90.39 0 0 0
25/10/2019
90.21
 45,010 89.51 90.71 89.51 0 0 0
24/10/2019
89.16
 10,090 89.12 89.40 88.49 0 0 0
23/10/2019
88.80
 30,060 88.63 89.47 88.28 0 0 0
22/10/2019
88.77
 22,480 84.93 88.77 84.93 0 0 0
21/10/2019
86.34
 13,700 89.16 89.86 86.34 0 0 0
18/10/2019
88.84
 9,610 90.04 90.57 88.84 0 0 0
17/10/2019
89.16
 28,490 90.92 91.27 89.16 0 0 0
16/10/2019
90.21
 11,950 90.21 91.27 90.18 0 0 0
15/10/2019
90.50
 9,930 90.92 91.03 90.14 0 0 0
14/10/2019
91.10
 27,180 89.54 91.27 89.54 0 0 0
11/10/2019
90.81
 13,760 89.86 90.92 89.86 0 0 0
10/10/2019
89.97
 16,570 89.97 90.81 89.97 0 0 0
09/10/2019
89.97
 5,760 90.60 91.41 89.86 0 0 0
08/10/2019
91.10
 4,820 90.92 92.33 91.10 0 0 0
07/10/2019
91.62
 11,360 90.92 92.33 90.25 0 0 0
04/10/2019
90.92
 17,620 92.36 93.17 85.88 0 0 0
03/10/2019
92.33
 7,300 93.35 93.56 92.33 0 0 0
02/10/2019
93.35
 7,540 93.39 93.39 92.33 0 0 0
01/10/2019
92.33
 19,770 92.89 93.39 92.33 0 0 0
30/09/2019
92.89
 8,130 94.09 94.09 92.86 0 0 0
27/09/2019
93.91
 9,830 94.44 94.44 92.86 0 0 0
26/09/2019
92.86
 12,700 92.68 96.10 92.68 0 0 0
25/09/2019
92.68
 28,430 94.16 96.21 92.68 0 0 0
24/09/2019
92.68
 21,610 93.39 94.80 92.68 0 0 0
23/09/2019
93.60
 5,610 94.69 94.69 92.36 0 0 0
20/09/2019
94.09
 24,960 93.49 94.41 93.39 0 0 0
19/09/2019
93.42
 23,710 93.39 93.49 92.33 0 0 0
18/09/2019
93.49
 8,270 92.05 94.02 93.25 0 0 0
17/09/2019
93.70
 2,620 92.05 93.74 92.05 0 0 0
16/09/2019
93.03
 3,990 92.05 94.02 91.80 0 0 0
13/09/2019
93.03
 22,160 92.05 93.03 91.80 0 0 0
12/09/2019
92.05
 8,240 92.61 92.61 91.98 0 0 0
11/09/2019
92.51
 12,590 92.68 93.70 92.33 0 0 0
10/09/2019
92.68
 7,410 94.09 94.09 92.33 0 0 0
09/09/2019
93.74
 16,570 94.41 94.41 93.63 0 0 0
06/09/2019
93.74
 8,150 93.25 94.09 93.25 0 0 0
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
93.74
 20,760 92.86 94.44 92.86 0 0 0
04/09/2019
92.33
 65,880 95.45 96.18 92.33 0 0 0
03/09/2019
95.45
 4,730 95.66 95.66 94.99 0 0 0
30/08/2019
95.66
 27,590 95.48 96.64 95.31 0 0 0
29/08/2019
95.66
 36,440 95.48 96.18 95.48 0 0 0
28/08/2019
95.31
 3,430 94.57 96.60 94.57 0 0 0
27/08/2019
94.64
 58,130 95.80 96.01 94.64 0 0 0
26/08/2019
95.80
 50,520 96.71 96.71 95.69 0 0 0
23/08/2019
96.57
 35,980 96.88 97.59 96.57 0 0 0
22/08/2019
96.71
 18,250 97.41 97.90 96.71 0 0 0
21/08/2019
97.37
 8,310 97.41 97.41 96.18 0 0 0
20/08/2019
96.88
 21,680 97.41 97.59 96.39 0 0 0
19/08/2019
96.88
 5,550 97.83 97.83 96.53 0 0 0
16/08/2019
96.71
 78,780 98.46 98.46 96.71 0 0 0

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