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)
05/02/2020
68.37
 43,870 71.54 71.54 68.37 1,317,240 1,320,890 -0.7
04/02/2020
71.54
 167,140 73.62 73.62 70.48 133,590 152,860 -3.9
03/02/2020
73.62
 16,880 74.71 74.71 69.49 6,450 12,330 -1.2
31/01/2020
74.71
 24,730 76.82 79.50 71.89 8,540 18,290 -2.1
30/01/2020
76.82
 38,140 81.93 81.93 76.82 6,010 28,770 -5.1
22/01/2020
81.93
 11,510 82.11 83.17 81.44 37,660 36,280 0.3
21/01/2020
82.11
 52,160 83.17 83.17 82.11 112,020 109,650 0.6
20/01/2020
83.17
 17,170 82.64 83.17 82.11 12,610 6,030 1.5
17/01/2020
82.64
 12,580 82.22 82.64 82.11 11,760 3,010 2.0
16/01/2020
82.22
 9,270 82.46 82.78 82.11 6,350 6,200 0.0
15/01/2020
82.46
 22,540 82.11 82.64 82.11 19,650 5,280 3.4
14/01/2020
82.11
 9,340 82.43 82.43 81.76 8,690 7,800 0.2
13/01/2020
82.43
 22,590 82.29 82.92 82.29 20,760 1,000 4.6
10/01/2020
82.29
 55,770 79.99 82.64 79.99 80,840 37,440 10.1
09/01/2020
79.99
 54,030 78.66 80.31 77.88 144,550 106,000 8.8
08/01/2020
78.66
 30,610 78.94 79.11 78.44 15,860 2,480 3.0
07/01/2020
78.94
 15,580 78.87 79.25 78.44 130,730 122,100 1.9
06/01/2020
78.87
 35,850 79.15 79.15 78.41 306,770 296,220 2.4
03/01/2020
79.15
 17,590 78.94 79.99 78.94 10,780 3,020 1.8
02/01/2020
78.94
 28,600 80.35 80.35 78.94 1,220 14,650 -3.0
31/12/2019
80.35
 42,900 81.05 81.05 78.94 40 18,000 -4.0
30/12/2019
81.05
 40,760 81.23 81.93 79.47 8,590 17,620 -2.1
27/12/2019
81.23
 36,340 82.25 82.25 81.23 350 30,790 -7.1
26/12/2019
82.25
 24,610 81.93 82.29 81.40 750 16,090 -3.6
25/12/2019
81.93
 54,260 82.11 82.71 81.93 43,840 70,340 -6.2
24/12/2019
82.11
 25,400 82.67 82.85 82.11 8,590 17,620 -2.1
23/12/2019
82.67
 21,230 82.50 83.03 82.60 2,200 16,760 -3.4
20/12/2019
82.50
 51,830 82.11 82.71 82.14 87,340 95,200 -1.8
19/12/2019
82.11
 13,440 82.11 82.81 82.11 10,920 0 2.5
18/12/2019
82.11
 35,670 82.11 82.53 81.93 15,740 20,060 -1.0
17/12/2019
82.11
 24,430 82.11 82.88 82.11 138,770 136,680 0.5
16/12/2019
82.11
 6,630 82.18 82.81 82.11 2,010 2,790 -0.2
13/12/2019
82.18
 10,640 82.18 83.13 82.18 5,910 5,900 0.0
12/12/2019
82.18
 15,830 82.14 83.31 82.18 5,720 9,570 -0.9
11/12/2019
82.14
 7,160 82.14 83.10 82.11 59,130 61,510 -0.6
10/12/2019
82.14
 26,330 83.10 83.13 82.14 55,710 48,320 1.7
09/12/2019
83.10
 38,170 82.11 83.70 82.50 126,160 136,240 -2.4
06/12/2019
82.11
 33,170 81.69 83.17 81.58 64,120 63,120 0.2
05/12/2019
81.69
 18,480 81.30 81.86 81.40 92,650 87,310 1.2
04/12/2019
81.30
 32,870 80.73 81.72 80.38 291,940 302,390 -2.4
03/12/2019
80.73
 21,660 80.70 81.23 80.35 92,750 97,730 -1.1
02/12/2019
80.70
 22,650 79.64 81.05 79.64 16,570 4,390 2.8
29/11/2019
79.64
 70,110 81.05 82.11 79.64 216,490 258,730 -9.6
28/11/2019
81.05
 98,060 81.23 82.29 81.05 75,450 82,130 -1.5
27/11/2019
81.23
 53,280 81.05 82.46 81.05 36,580 42,980 -1.5
26/11/2019
81.05
 92,480 82.11 84.58 81.05 40,180 86,440 -10.7
25/11/2019
82.11
 29,020 82.81 84.54 81.83 7,460 23,470 -3.8
22/11/2019
82.81
 54,770 84.93 86.69 82.46 660 44,140 -10.3
21/11/2019
84.93
 85,540 86.80 88.28 84.93 77,310 106,790 -7.2
20/11/2019
86.80
 15,580 88.45 88.45 86.73 78,670 91,580 -3.2
19/11/2019
88.45
 9,030 89.16 89.86 88.45 2,520 7,780 -1.3
18/11/2019
89.16
 11,910 88.80 89.86 89.16 7,560 7,020 0.1
15/11/2019
88.80
 36,340 88.80 89.51 82.60 5,329,250 5,345,520 -4.0
14/11/2019
88.80
 29,190 88.80 89.83 88.28 1,460 25,810 -6.2
13/11/2019
88.80
 46,510 89.86 90.57 88.28 73,460 91,520 -4.6
12/11/2019
89.86
 16,160 89.90 90.92 89.86 4,310 12,060 -2.0
11/11/2019
89.90
 21,390 91.62 92.33 89.58 4,450 82,810 -20.3
08/11/2019
91.62
 41,090 91.62 92.33 91.62 36,290 23,020 3.5
07/11/2019
91.62
 34,130 91.62 92.40 91.27 201,720 204,160 -0.6
06/11/2019
91.62
 18,750 91.62 92.29 91.31 52,440 57,520 -1.3
05/11/2019
91.62
 13,210 91.62 92.05 91.55 72,610 74,230 -0.4
04/11/2019
91.62
 14,250 91.62 92.29 91.62 165,010 174,990 -2.6
01/11/2019
91.62
 20,980 91.80 92.29 91.62 4,870 4,480 0.1
31/10/2019
91.80
 26,250 91.98 92.43 91.80 180,680 181,040 -0.1
30/10/2019
91.98
 23,080 91.62 92.33 90.95 93,350 93,220 0.0
29/10/2019
91.62
 55,090 90.74 92.51 90.74 208,310 202,830 1.5
28/10/2019
90.74
 21,110 90.21 91.62 90.39 63,390 54,190 2.4
25/10/2019
90.21
 45,010 89.16 90.71 89.51 82,010 67,660 3.7
24/10/2019
89.16
 10,090 88.80 89.40 88.49 9,130 5,560 0.9
23/10/2019
88.80
 30,060 88.77 89.47 88.28 22,350 16,610 1.4
22/10/2019
88.77
 22,480 86.34 88.77 84.93 8,990 6,500 0.6
21/10/2019
86.34
 13,700 88.84 89.86 86.34 160 12,500 -3.0
18/10/2019
88.84
 9,610 89.16 90.57 88.84 2,350 6,510 -1.1
17/10/2019
89.16
 28,490 90.21 91.27 89.16 6,160 13,050 -1.8
16/10/2019
90.21
 11,950 90.50 91.27 90.18 9,430 4,810 1.2
15/10/2019
90.50
 9,930 91.10 91.10 90.14 6,550 9,260 -0.7
14/10/2019
91.10
 27,180 90.81 91.27 89.54 23,060 13,310 2.5
11/10/2019
90.81
 13,760 89.97 90.92 89.86 9,340 6,690 0.7
10/10/2019
89.97
 16,570 89.97 90.81 89.97 41,160 41,090 0.0
09/10/2019
89.97
 5,760 91.10 91.41 89.86 1,570 2,500 -0.2
08/10/2019
91.10
 4,820 91.62 92.33 91.10 51,420 52,810 -0.4
07/10/2019
91.62
 11,360 90.92 92.33 90.25 10 8,170 -2.1
04/10/2019
90.92
 17,620 92.33 93.17 85.88 1,590 4,910 -0.9
03/10/2019
92.33
 7,300 93.35 93.56 92.33 50 3,160 -0.8
02/10/2019
93.35
 7,540 92.33 93.39 92.33 2,350 4,000 -0.4
01/10/2019
92.33
 19,770 92.89 93.39 92.33 33,010 38,070 -1.3
30/09/2019
92.89
 8,130 93.91 94.09 92.86 1,150 5,390 -1.1
27/09/2019
93.91
 9,830 92.86 94.44 92.86 22,130 21,920 0.1
26/09/2019
92.86
 12,700 92.68 96.10 92.68 70 11,720 -3.1
25/09/2019
92.68
 28,430 92.68 96.21 92.68 60,130 58,240 0.5
24/09/2019
92.68
 21,610 93.60 94.80 92.68 18,100 16,590 0.4
23/09/2019
93.60
 5,610 94.09 94.69 92.36 3,250 730 0.7
20/09/2019
94.09
 24,960 93.42 94.41 93.39 21,110 13,140 2.1
19/09/2019
93.42
 23,710 93.49 93.49 92.33 11,730 12,600 -0.2
18/09/2019
93.49
 8,270 93.70 94.02 93.25 6,730 1,370 1.4
17/09/2019
93.70
 2,620 93.03 93.74 92.05 2,050 220 0.5
16/09/2019
93.03
 3,990 93.03 94.02 91.80 1,220 1,800 -0.2
13/09/2019
93.03
 22,160 92.05 93.03 91.80 17,520 5,870 3.0
12/09/2019
92.05
 8,240 92.51 92.61 91.98 6,670 1,000 1.5
11/09/2019
92.51
 12,590 92.68 93.70 92.33 11,850 11,280 0.1

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