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)
15/08/2019
99.86
 15,480 97.06 99.86 96.53 0 0 0
14/08/2019
97.06
 29,000 97.13 97.69 96.71 0 0 0
13/08/2019
97.06
 35,660 98.11 98.46 96.22 0 0 0
12/08/2019
96.15
 6,910 97.94 97.94 96.15 0 0 0
09/08/2019
96.60
 7,790 96.95 98.81 96.43 0 0 0
08/08/2019
98.11
 61,830 98.11 98.11 96.04 0 0 0
07/08/2019
98.11
 69,110 96.95 98.11 96.01 0 0 0
06/08/2019
97.83
 15,520 96.95 98.71 96.95 0 0 0
05/08/2019
98.18
 13,480 97.16 98.78 97.16 0 0 0
02/08/2019
98.11
 33,700 97.48 98.46 97.41 0 0 0
01/08/2019
98.64
 16,600 98.60 98.64 96.99 0 0 0
31/07/2019
97.76
 46,980 98.11 98.81 97.76 0 0 0
30/07/2019
98.46
 27,200 98.78 98.78 97.59 0 0 0
29/07/2019
97.41
 30,020 97.73 98.81 97.41 0 0 0
26/07/2019
97.73
 15,060 99.69 99.69 97.13 0 0 0
25/07/2019
99.16
 20,380 97.23 99.16 97.23 0 0 0
24/07/2019
97.23
 55,700 97.16 98.46 96.71 0 0 0
23/07/2019
97.16
 6,900 97.13 98.11 97.13 0 0 0
22/07/2019
97.13
 28,670 97.09 98.46 96.88 0 0 0
19/07/2019
97.09
 20,120 99.86 99.86 97.09 0 0 0
18/07/2019
99.51
 45,670 99.51 100.21 98.46 0 0 0
17/07/2019
100.21
 43,080 99.86 100.56 98.99 0 0 0
16/07/2019
99.86
 7,260 99.86 99.86 98.81 0 0 0
15/07/2019
98.81
 37,440 100.21 101.58 98.81 0 0 0
12/07/2019
101.26
 20,990 100.21 101.97 100.21 0 0 0
11/07/2019
100.21
 37,210 99.86 100.56 98.85 0 0 0
10/07/2019
99.86
 28,070 98.46 100.53 98.11 0 0 0
09/07/2019
98.46
 65,350 97.41 98.46 97.06 0 0 0
08/07/2019
98.46
 70,050 98.11 98.74 97.09 0 0 0
05/07/2019
98.11
 21,150 97.76 98.11 96.71 0 0 0
04/07/2019
97.76
 31,530 96.43 97.76 96.36 0 0 0
03/07/2019
96.71
 27,280 96.43 97.06 96.36 0 0 0
02/07/2019
96.43
 9,480 96.43 98.04 96.39 0 0 0
01/07/2019
97.37
 17,170 97.37 97.76 96.74 0 0 0
28/06/2019
96.36
 22,590 96.36 98.11 94.64 0 0 0
27/06/2019
95.31
 39,120 95.31 98.81 95.31 0 0 0
26/06/2019
98.81
 15,730 98.81 99.86 96.71 0 0 0
25/06/2019
98.74
 39,550 98.46 98.74 97.41 0 0 0
24/06/2019
98.46
 16,480 97.41 98.46 97.41 0 0 0
21/06/2019
97.41
 9,220 97.41 98.43 96.36 0 0 0
20/06/2019
96.36
 76,630 94.26 99.34 94.26 0 0 0
19/06/2019
96.53
 19,130 96.53 96.53 95.03 0 0 0
18/06/2019
95.66
 4,510 95.66 95.66 93.38 0 0 0
17/06/2019
95.66
 37,450 95.66 95.66 93.56 0 0 0
14/06/2019
95.66
 13,550 93.52 96.01 93.52 0 0 0
13/06/2019
96.01
 12,580 96.01 96.18 94.96 0 0 0
12/06/2019
96.01
 77,400 96.71 96.71 93.56 0 0 0
11/06/2019
96.71
 45,180 98.11 98.11 96.71 0 0 0
10/06/2019
98.74
 105,770 96.85 98.78 96.71 0 0 0
07/06/2019
96.85
 40,580 96.04 96.88 94.40 0 0 0
06/06/2019
96.01
 35,900 96.01 96.36 93.91 0 0 0
05/06/2019
96.01
 28,210 94.64 98.11 94.08 0 0 0
04/06/2019
95.66
 30,160 92.89 95.66 92.89 0 0 0
03/06/2019
94.61
 98,360 92.33 96.01 90.05 0 0 0
31/05/2019
93.56
 8,830 92.29 93.56 91.14 0 0 0
30/05/2019
92.33
 21,680 91.80 93.56 89.70 0 0 0
29/05/2019
91.21
 13,900 91.10 92.15 90.72 0 0 0
28/05/2019
91.10
 28,730 92.85 92.85 91.10 0 0 0
27/05/2019
92.85
 20,920 92.43 92.85 91.10 0 0 0
24/05/2019
91.52
 37,100 91.14 92.47 91.14 0 0 0
23/05/2019
91.49
 14,780 92.40 92.40 91.10 0 0 0
22/05/2019
92.40
 24,670 92.40 92.40 91.35 0 0 0
21/05/2019
92.40
 17,760 91.63 92.50 91.21 0 0 0
20/05/2019
92.15
 30,630 90.05 92.85 88.30 0 0 0
17/05/2019
90.05
 31,530 89.32 90.40 86.72 0 0 0
16/05/2019
85.85
 20,320 89.00 89.18 85.85 0 0 0
15/05/2019
88.65
 108,360 88.30 90.26 88.30 0 0 0
14/05/2019
88.65
 15,220 86.90 90.75 85.88 0 0 0
13/05/2019
86.90
 15,300 87.42 88.30 86.90 0 0 0
10/05/2019
86.90
 23,230 86.55 87.39 85.15 0 0 0
09/05/2019
86.20
 20,630 83.92 86.51 83.92 0 0 0
08/05/2019
84.87
 28,490 84.09 85.15 84.09 0 0 0
07/05/2019
84.66
 7,320 83.81 85.15 83.81 0 0 0
06/05/2019
84.27
 20,240 85.32 85.32 83.50 0 0 0
03/05/2019
85.39
 80,940 85.39 85.43 83.99 0 0 0
02/05/2019
85.39
 48,200 83.81 85.50 83.81 0 0 0
26/04/2019
83.81
 27,270 83.04 84.80 82.38 0 0 0
25/04/2019
83.74
 43,550 84.13 84.13 82.87 0 0 0
24/04/2019
84.09
 49,760 84.45 84.80 83.81 0 0 0
23/04/2019
84.27
 23,410 84.09 84.80 83.57 0 0 0
22/04/2019
85.15
 18,000 84.27 85.15 82.87 0 0 0
19/04/2019
84.27
 8,170 85.15 85.15 83.08 0 0 0
18/04/2019
80.94
 41,150 86.44 86.55 80.94 0 0 0
17/04/2019
86.48
 12,340 85.53 86.72 85.53 0 0 0
16/04/2019
86.27
 13,250 85.57 86.55 84.52 0 0 0
12/04/2019
85.57
 5,890 86.72 87.07 85.57 0 0 0
11/04/2019
86.72
 32,940 86.55 87.53 84.52 0 0 0
10/04/2019
86.55
 39,630 87.25 87.25 84.13 0 0 0
09/04/2019
85.88
 22,770 86.41 87.39 85.88 0 0 0
08/04/2019
87.39
 2,390 87.56 87.56 86.90 0 0 0
05/04/2019
86.90
 13,040 86.58 87.84 86.58 0 0 0
04/04/2019
87.53
 38,740 87.53 87.88 86.23 0 0 0
03/04/2019
86.51
 1,200 87.11 87.11 85.99 0 0 0
02/04/2019
86.20
 21,890 87.98 87.98 86.20 0 0 0
01/04/2019
87.49
 23,050 87.74 87.74 86.72 0 0 0
29/03/2019
87.49
 122,590 88.26 88.26 86.55 0 0 0
28/03/2019
87.60
 8,320 87.88 87.88 86.76 0 0 0
27/03/2019
87.88
 12,020 87.88 87.95 86.65 0 0 0
26/03/2019
87.88
 41,590 87.18 87.91 86.62 0 0 0
25/03/2019
87.18
 5,640 87.60 87.60 85.85 0 0 0

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