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)
22/03/2019
87.95
 30,810 85.85 87.95 85.85 0 0 0
21/03/2019
87.39
 17,670 87.91 87.95 86.06 0 0 0
20/03/2019
87.42
 17,820 85.85 87.60 85.85 0 0 0
19/03/2019
86.90
 37,320 85.88 87.42 85.88 0 0 0
18/03/2019
85.88
 75,530 87.63 88.93 85.88 0 0 0
15/03/2019
88.93
 40,550 89.35 89.35 86.83 0 0 0
14/03/2019
88.65
 26,120 88.65 90.23 88.30 0 0 0
13/03/2019
89.35
 54,140 87.35 90.40 82.31 0 0 0
12/03/2019
88.30
 42,620 85.85 88.51 85.74 0 0 0
11/03/2019
85.85
 20,340 85.85 86.30 84.66 0 0 0
08/03/2019
85.85
 29,050 85.11 85.85 84.45 0 0 0
07/03/2019
84.48
 25,340 84.80 85.11 84.27 0 0 0
06/03/2019
85.46
 22,910 84.24 85.85 84.09 0 0 0
05/03/2019
85.32
 10,220 85.67 85.78 84.13 0 0 0
04/03/2019
84.80
 44,090 84.09 86.02 83.74 0 0 0
01/03/2019
84.80
 31,250 82.80 86.20 82.80 0 0 0
28/02/2019
84.09
 31,930 85.95 86.72 84.09 0 0 0
27/02/2019
86.72
 7,770 86.90 86.90 86.20 0 0 0
26/02/2019
86.55
 26,360 86.20 86.90 86.20 0 0 0
25/02/2019
86.83
 31,140 86.55 86.83 86.20 0 0 0
22/02/2019
86.55
 14,040 86.90 87.14 86.55 0 0 0
21/02/2019
86.90
 24,550 85.50 86.90 85.50 0 0 0
20/02/2019
85.50
 39,420 83.74 85.50 83.74 0 0 0
19/02/2019
84.45
 25,550 83.74 84.87 83.39 0 0 0
18/02/2019
84.09
 19,000 83.71 84.09 83.71 0 0 0
15/02/2019
83.53
 48,220 83.92 84.02 83.08 0 0 0
14/02/2019
83.39
 123,270 83.39 83.39 82.69 0 0 0
13/02/2019
82.73
 118,000 83.32 83.36 82.41 0 0 0
12/02/2019
83.32
 11,200 83.74 83.74 81.82 0 0 0
11/02/2019
81.75
 42,810 81.99 82.06 81.08 0 0 0
01/02/2019
81.64
 80,480 81.64 82.27 80.94 0 0 0
31/01/2019
81.64
 21,200 81.64 81.82 81.33 0 0 0
30/01/2019
81.64
 36,010 81.64 82.27 81.19 0 0 0
29/01/2019
81.64
 18,620 82.17 82.17 80.98 0 0 0
28/01/2019
81.64
 24,370 81.64 82.27 80.94 0 0 0
25/01/2019
81.64
 26,850 81.29 81.96 80.98 0 0 0
24/01/2019
81.64
 35,920 82.27 82.34 81.29 0 0 0
23/01/2019
81.92
 16,500 81.92 82.17 81.33 0 0 0
22/01/2019
81.92
 14,570 82.34 82.34 81.47 0 0 0
21/01/2019
82.17
 4,770 83.11 83.11 82.17 0 0 0
18/01/2019
82.17
 14,340 82.17 83.18 82.13 0 0 0
17/01/2019
82.17
 41,400 83.39 84.38 82.17 0 0 0
16/01/2019
83.74
 30,300 83.74 84.45 83.39 0 0 0
15/01/2019
83.95
 23,500 83.39 84.06 83.39 0 0 0
14/01/2019
84.09
 45,290 84.97 84.97 83.36 0 0 0
11/01/2019
84.09
 38,820 84.09 84.27 82.73 0 0 0
10/01/2019
84.09
 28,560 84.31 85.43 83.85 0 0 0
09/01/2019
85.50
 25,150 85.50 86.90 83.74 0 0 0
08/01/2019
85.50
 11,600 85.22 85.50 83.78 0 0 0
07/01/2019
85.50
 12,270 85.22 86.90 84.45 0 0 0
04/01/2019
85.22
 8,540 86.20 86.20 82.38 0 0 0
03/01/2019
86.02
 98,800 87.18 89.35 81.71 0 0 0
02/01/2019
87.18
 46,990 87.18 93.73 87.18 0 0 0
28/12/2018
93.73
 46,420 87.88 93.73 86.37 0 0 0
27/12/2018
87.88
 35,850 87.56 87.91 86.55 0 0 0
26/12/2018
87.25
 23,360 85.11 87.25 85.11 0 0 0
25/12/2018
86.51
 40,810 84.87 86.51 84.87 0 0 0
24/12/2018
86.51
 43,500 84.09 87.21 84.09 0 0 0
21/12/2018
86.55
 67,740 85.85 86.55 85.25 0 0 0
20/12/2018
86.55
 89,640 87.60 87.60 86.37 0 0 0
19/12/2018
87.60
 102,270 87.60 87.74 86.06 0 0 0
18/12/2018
87.74
 45,170 87.74 87.74 86.20 0 0 0
17/12/2018
87.74
 59,460 86.90 87.74 86.86 0 0 0
14/12/2018
87.74
 31,370 87.70 88.58 87.28 0 0 0
13/12/2018
87.67
 30,870 88.76 89.00 87.67 0 0 0
12/12/2018
88.65
 49,700 87.46 89.35 87.46 0 0 0
11/12/2018
88.65
 28,960 86.34 88.65 86.34 0 0 0
10/12/2018
86.90
 44,570 85.15 87.21 85.15 0 0 0
07/12/2018
86.65
 30,960 86.20 87.91 85.53 0 0 0
06/12/2018
86.55
 15,460 85.92 86.79 84.80 0 0 0
05/12/2018
86.02
 24,420 87.53 87.53 86.02 0 0 0
04/12/2018
86.90
 32,320 87.25 88.30 86.90 0 0 0
03/12/2018
87.95
 19,310 89.35 89.35 86.90 0 0 0
30/11/2018
87.60
 55,080 87.42 87.95 86.37 0 0 0
29/11/2018
87.60
 114,710 88.30 89.70 87.42 0 0 0
28/11/2018
87.60
 63,680 84.80 87.60 84.20 0 0 0
27/11/2018
84.80
 31,970 82.73 85.15 82.73 0 0 0
26/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2018
83.43
 21,380 84.09 84.09 83.39 0 0 0
23/11/2018
83.92
 14,130 83.75 84.44 82.88 0 0 0
22/11/2018
84.09
 12,800 84.09 84.44 83.05 0 0 0
21/11/2018
84.09
 61,600 84.09 84.09 82.70 0 0 0
20/11/2018
84.61
 28,270 84.37 84.79 83.43 0 0 0
19/11/2018
85.31
 23,290 85.14 86.35 84.09 0 0 0
16/11/2018
85.14
 42,550 85.14 85.80 84.09 0 0 0
15/11/2018
85.14
 46,990 84.27 86.49 83.40 0 0 0
14/11/2018
84.44
 77,240 82.70 85.66 82.56 0 0 0
13/11/2018
82.56
 49,110 80.72 84.09 80.62 0 0 0
12/11/2018
80.97
 50,480 78.50 82.01 77.84 0 0 0
09/11/2018
78.50
 32,970 78.53 78.53 77.53 0 0 0
08/11/2018
78.50
 26,180 78.19 78.81 77.66 0 0 0
07/11/2018
78.19
 40,070 77.60 78.19 76.48 0 0 0
06/11/2018
77.60
 26,860 77.49 77.66 76.17 0 0 0
05/11/2018
77.49
 42,370 76.10 77.49 75.79 0 0 0
02/11/2018
77.14
 81,350 76.45 77.32 75.93 0 0 0
01/11/2018
77.14
 11,320 77.32 77.32 75.82 0 0 0
31/10/2018
77.32
 55,160 77.21 77.32 75.09 0 0 0
30/10/2018
77.21
 90,870 77.14 77.46 73.67 0 0 0
29/10/2018
77.14
 67,050 77.14 77.32 76.87 0 0 0
26/10/2018
76.87
 32,970 77.63 77.63 76.17 0 0 0
25/10/2018
77.14
 26,680 75.44 77.14 75.41 0 0 0

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