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)
10/09/2019
92.68
 7,410 93.74 94.09 92.33 5,300 6,160 -0.2
09/09/2019
93.74
 16,570 93.74 94.41 93.63 11,790 11,800 0.0
06/09/2019
93.74
 8,150 93.74 94.09 93.25 49,910 50,750 -0.2
05/09/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/09/2019
93.74
 20,760 92.33 94.44 92.86 40,660 38,580 0.6
04/09/2019
92.33
 65,880 95.45 96.18 92.33 39,550 59,040 -5.2
03/09/2019
95.45
 4,730 95.66 95.66 94.99 3,070 1,000 0.6
30/08/2019
95.66
 27,590 95.66 96.64 95.31 48,680 48,960 -0.1
29/08/2019
95.66
 36,440 95.31 96.18 95.48 34,810 32,910 0.5
28/08/2019
95.31
 3,430 94.64 96.60 94.57 3,100 10 0.8
27/08/2019
94.64
 58,130 95.80 96.01 94.64 40,210 54,910 -4.0
26/08/2019
95.80
 50,520 96.57 96.71 95.69 74,600 59,280 4.2
23/08/2019
96.57
 35,980 96.71 97.59 96.57 30,420 30,170 0.1
22/08/2019
96.71
 18,250 97.37 97.90 96.71 12,220 12,960 -0.2
21/08/2019
97.37
 8,310 96.88 97.41 96.18 52,070 53,130 -0.3
20/08/2019
96.88
 21,680 96.88 97.59 96.39 20,010 15,450 1.3
19/08/2019
96.88
 5,550 96.71 97.83 96.53 880 3,770 -0.8
16/08/2019
96.71
 78,780 99.86 99.86 96.71 15,580 69,990 -15.2
15/08/2019
99.86
 15,480 97.06 99.86 96.53 0 2,010 -0.6
14/08/2019
97.06
 29,000 97.06 97.69 96.71 21,050 22,400 -0.4
13/08/2019
97.06
 35,660 96.15 98.46 96.22 30,160 7,350 6.4
12/08/2019
96.15
 6,910 96.60 97.94 96.15 480 30 0.1
09/08/2019
96.60
 7,790 98.11 98.81 96.43 1,280 660 0.2
08/08/2019
98.11
 61,830 98.11 98.11 96.04 50,360 44,070 1.7
07/08/2019
98.11
 69,110 97.83 98.11 96.01 60,070 61,090 -0.3
06/08/2019
97.83
 15,520 98.18 98.71 96.95 31,350 30,650 0.2
05/08/2019
98.18
 13,480 98.11 98.78 97.16 29,290 24,380 1.4
02/08/2019
98.11
 33,700 98.64 98.64 97.41 22,910 8,820 3.9
01/08/2019
98.64
 16,600 97.76 98.64 96.99 10,330 770 2.7
31/07/2019
97.76
 46,980 98.46 98.81 97.76 42,170 28,590 3.8
30/07/2019
98.46
 27,200 97.41 98.78 97.59 21,870 9,650 3.4
29/07/2019
97.41
 30,020 97.73 98.81 97.41 9,040 10,940 -0.5
26/07/2019
97.73
 15,060 99.16 99.69 97.13 32,540 32,360 0.1
25/07/2019
99.16
 20,380 97.23 99.16 97.23 17,530 10,680 1.9
24/07/2019
97.23
 55,700 97.16 98.46 96.71 79,750 80,740 -0.3
23/07/2019
97.16
 6,900 97.13 98.11 97.13 4,110 3,880 0.1
22/07/2019
97.13
 28,670 97.09 98.46 96.88 25,230 16,970 2.3
19/07/2019
97.09
 20,120 99.51 99.86 97.09 8,270 17,750 -2.6
18/07/2019
99.51
 45,670 100.21 100.21 98.46 39,000 3,560 10.1
17/07/2019
100.21
 43,080 99.86 100.56 98.99 34,750 34,870 0.0
16/07/2019
99.86
 7,260 98.81 99.86 98.81 95,960 95,950 0.0
15/07/2019
98.81
 37,440 101.26 101.58 98.81 51,460 58,080 -1.8
12/07/2019
101.26
 20,990 100.21 101.97 100.21 68,050 51,530 4.8
11/07/2019
100.21
 37,210 99.86 100.56 98.85 82,180 66,480 4.5
10/07/2019
99.86
 28,070 98.46 100.53 98.11 379,060 365,650 3.8
09/07/2019
98.46
 65,350 98.46 98.46 97.06 53,820 38,160 4.4
08/07/2019
98.46
 70,050 98.11 98.74 97.09 152,840 127,820 7.0
05/07/2019
98.11
 21,150 97.76 98.11 96.71 13,900 12,200 0.5
04/07/2019
97.76
 31,530 96.71 97.76 96.36 2,130 9,750 -2.1
03/07/2019
96.71
 27,280 96.43 97.06 96.36 63,490 52,210 3.1
02/07/2019
96.43
 9,480 97.37 98.04 96.39 5,310 6,490 -0.3
01/07/2019
97.37
 17,170 96.36 97.76 96.74 12,490 6,810 1.6
28/06/2019
96.36
 22,590 95.31 98.11 94.64 4,510 8,840 -1.2
27/06/2019
95.31
 39,120 98.81 98.81 95.31 25,470 34,470 -2.4
26/06/2019
98.81
 15,730 98.74 99.86 96.71 65,610 63,920 0.5
25/06/2019
98.74
 39,550 98.46 98.74 97.41 114,370 108,240 1.7
24/06/2019
98.46
 16,480 97.41 98.46 97.41 10,830 21,530 -3.0
21/06/2019
97.41
 9,220 96.36 98.43 96.36 27,040 26,690 0.1
20/06/2019
96.36
 76,630 96.53 99.34 94.26 73,830 53,460 5.7
19/06/2019
96.53
 19,130 95.66 96.53 95.03 38,010 25,090 3.5
18/06/2019
95.66
 4,510 95.66 95.66 93.38 51,450 50,000 0.4
17/06/2019
95.66
 37,450 95.66 95.66 93.56 111,200 86,100 6.8
14/06/2019
95.66
 13,550 96.01 96.01 93.52 151,690 146,900 1.3
13/06/2019
96.01
 12,580 96.01 96.18 94.96 6,170 2,530 1.0
12/06/2019
96.01
 77,400 96.71 96.71 93.56 29,920 63,890 -9.2
11/06/2019
96.71
 45,180 98.74 98.74 96.71 11,330 38,320 -7.5
10/06/2019
98.74
 105,770 96.85 98.78 96.71 69,820 86,360 -4.6
07/06/2019
96.85
 40,580 96.01 96.88 94.40 17,310 24,960 -2.1
06/06/2019
96.01
 35,900 96.01 96.36 93.91 66,250 64,570 0.4
05/06/2019
96.01
 28,210 95.66 98.11 94.08 6,070 20,340 -3.9
04/06/2019
95.66
 30,160 94.61 95.66 92.89 20,620 14,810 1.6
03/06/2019
94.61
 98,360 93.56 96.01 90.05 624,090 635,250 -3.0
31/05/2019
93.56
 8,830 92.33 93.56 91.14 6,340 1,280 1.3
30/05/2019
92.33
 21,680 91.21 93.56 89.70 102,250 110,110 -2.1
29/05/2019
91.21
 13,900 91.10 92.15 90.72 101,110 100,470 0.2
28/05/2019
91.10
 28,730 92.85 92.85 91.10 147,440 108,630 10.4
27/05/2019
92.85
 20,920 91.52 92.85 91.10 16,480 6,680 2.6
24/05/2019
91.52
 37,100 91.49 92.47 91.14 12,860 4,370 2.2
23/05/2019
91.49
 14,780 92.40 92.40 91.10 110,110 106,080 1.1
22/05/2019
92.40
 24,670 92.40 92.40 91.35 45,010 30,690 3.8
21/05/2019
92.40
 17,760 92.15 92.50 91.21 83,570 75,590 2.1
20/05/2019
92.15
 30,630 90.05 92.85 88.30 730,660 793,840 -16.5
17/05/2019
90.05
 31,530 85.85 90.40 86.72 26,480 19,330 1.8
16/05/2019
85.85
 20,320 88.65 89.18 85.85 1,200 7,600 -1.6
15/05/2019
88.65
 108,360 88.65 90.26 88.30 100,900 99,480 0.4
14/05/2019
88.65
 15,220 86.90 90.75 85.88 193,650 192,500 0.3
13/05/2019
86.90
 15,300 86.90 88.30 86.90 152,960 154,210 -0.3
10/05/2019
86.90
 23,230 86.20 87.39 85.15 170,000 174,230 -1.1
09/05/2019
86.20
 20,630 84.87 86.51 83.92 347,940 349,840 -0.5
08/05/2019
84.87
 28,490 84.66 85.15 84.09 149,160 148,820 0.1
07/05/2019
84.66
 7,320 84.27 85.15 83.81 166,520 160,140 1.5
06/05/2019
84.27
 20,240 85.39 85.39 83.50 218,800 200,590 4.4
03/05/2019
85.39
 80,940 85.39 85.43 83.99 77,880 3,560 18.1
02/05/2019
85.39
 48,200 83.81 85.50 83.81 342,820 314,660 6.8
26/04/2019
83.81
 27,270 83.74 84.80 82.38 56,070 10,000 11.0
25/04/2019
83.74
 43,550 84.09 84.13 82.87 10,270 10,040 0.1
24/04/2019
84.09
 49,760 84.27 84.80 83.81 94,910 50,000 10.8
23/04/2019
84.27
 23,410 85.15 85.15 83.57 13,300 11,810 0.4
22/04/2019
85.15
 18,000 84.27 85.15 82.87 3,530 2,190 0.3
19/04/2019
84.27
 8,170 80.94 85.15 83.08 100 1,090 -0.2
18/04/2019
80.94
 41,150 86.48 86.55 80.94 110,820 98,510 3.0

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