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)
17/04/2019
86.48
 12,340 86.27 86.72 85.53 172,390 166,770 1.4
16/04/2019
86.27
 13,250 85.57 86.55 84.52 188,430 179,100 2.3
12/04/2019
85.57
 5,890 86.72 87.07 85.57 100,230 100,350 0.0
11/04/2019
86.72
 32,940 86.55 87.53 84.52 142,970 142,770 0.0
10/04/2019
86.55
 39,630 85.88 87.25 84.13 31,300 190 7.6
09/04/2019
85.88
 22,770 87.39 87.39 85.88 594,910 584,500 2.6
08/04/2019
87.39
 2,390 86.90 87.56 86.90 135,870 135,790 0.0
05/04/2019
86.90
 13,040 87.53 87.84 86.58 85,480 85,000 0.1
04/04/2019
87.53
 38,740 86.51 87.88 86.23 20,440 20,110 0.1
03/04/2019
86.51
 1,200 86.20 87.11 85.99 50 240 0.0
02/04/2019
86.20
 21,890 87.49 87.98 86.20 300 9,150 -2.2
01/04/2019
87.49
 23,050 87.49 87.74 86.72 12,000 840 2.8
29/03/2019
87.49
 122,590 87.60 88.26 86.55 104,350 78,420 6.5
28/03/2019
87.60
 8,320 87.88 87.88 86.76 42,940 43,710 -0.2
27/03/2019
87.88
 12,020 87.88 87.95 86.65 70 300 -0.1
26/03/2019
87.88
 41,590 87.18 87.91 86.62 6,150 30,460 -6.0
25/03/2019
87.18
 5,640 87.95 87.95 85.85 200 0 0.1
22/03/2019
87.95
 30,810 87.39 87.95 85.85 10,620 3,160 1.9
21/03/2019
87.39
 17,670 87.42 87.95 86.06 8,230 100 2.0
20/03/2019
87.42
 17,820 86.90 87.60 85.85 1,950 4,420 -0.6
19/03/2019
86.90
 37,320 85.88 87.42 85.88 86,620 80,700 1.5
18/03/2019
85.88
 75,530 88.93 88.93 85.88 18,130 68,960 -12.7
15/03/2019
88.93
 40,550 88.65 89.35 86.83 10,490 37,810 -6.9
14/03/2019
88.65
 26,120 89.35 90.23 88.30 22,960 11,960 2.8
13/03/2019
89.35
 54,140 88.30 90.40 82.31 43,960 4,550 9.9
12/03/2019
88.30
 42,620 85.85 88.51 85.74 15,040 2,370 3.1
11/03/2019
85.85
 20,340 85.85 86.30 84.66 9,750 650 2.2
08/03/2019
85.85
 29,050 84.48 85.85 84.45 78,960 67,490 2.8
07/03/2019
84.48
 25,340 85.46 85.46 84.27 14,400 4,890 2.3
06/03/2019
85.46
 22,910 85.32 85.85 84.09 405,050 405,290 -0.1
05/03/2019
85.32
 10,220 84.80 85.78 84.13 1,250 0 0.3
04/03/2019
84.80
 44,090 84.80 86.02 83.74 7,250 41,160 -8.3
01/03/2019
84.80
 31,250 84.09 86.20 82.80 58,000 55,540 0.6
28/02/2019
84.09
 31,930 86.72 86.72 84.09 22,300 24,850 -0.6
27/02/2019
86.72
 7,770 86.55 86.90 86.20 3,000 2,590 0.1
26/02/2019
86.55
 26,360 86.83 86.90 86.20 26,660 29,110 -0.6
25/02/2019
86.83
 31,140 86.55 86.83 86.20 0 14,750 -3.6
22/02/2019
86.55
 14,040 86.90 87.14 86.55 2,310 2,900 -0.1
21/02/2019
86.90
 24,550 85.50 86.90 85.50 12,680 610 3.0
20/02/2019
85.50
 39,420 84.45 85.50 83.74 24,280 45,430 -5.1
19/02/2019
84.45
 25,550 84.09 84.87 83.39 38,630 26,390 3.0
18/02/2019
84.09
 19,000 83.53 84.09 83.71 1,000 5,080 -1.0
15/02/2019
83.53
 48,220 83.39 84.02 83.08 31,970 39,120 -1.7
14/02/2019
83.39
 123,270 82.73 83.39 82.69 88,600 96,500 -1.9
13/02/2019
82.73
 118,000 83.32 83.36 82.41 163,500 170,380 -1.6
12/02/2019
83.32
 11,200 81.75 83.74 81.82 2,890 3,630 -0.2
11/02/2019
81.75
 42,810 81.64 82.06 81.08 26,900 38,580 -2.7
01/02/2019
81.64
 80,480 81.64 82.27 80.94 629,220 587,500 9.7
31/01/2019
81.64
 21,200 81.64 81.82 81.33 35,600 44,270 -2.0
30/01/2019
81.64
 36,010 81.64 82.27 81.19 68,990 67,220 0.4
29/01/2019
81.64
 18,620 81.64 82.17 80.98 8,100 7,630 0.1
28/01/2019
81.64
 24,370 81.64 82.27 80.94 8,050 8,780 -0.2
25/01/2019
81.64
 26,850 81.64 81.96 80.98 3,740 10,620 -1.6
24/01/2019
81.64
 35,920 81.92 82.34 81.29 21,620 31,970 -2.4
23/01/2019
81.92
 16,500 81.92 82.17 81.33 7,960 10,020 -0.5
22/01/2019
81.92
 14,570 82.17 82.34 81.47 8,060 9,110 -0.2
21/01/2019
82.17
 4,770 82.17 83.11 82.17 51,100 51,620 -0.1
18/01/2019
82.17
 14,340 82.17 83.18 82.13 5,530 10,760 -1.2
17/01/2019
82.17
 41,400 83.74 84.38 82.17 16,250 2,600 3.2
16/01/2019
83.74
 30,300 83.95 84.45 83.39 17,500 6,780 2.6
15/01/2019
83.95
 23,500 84.09 84.09 83.39 19,130 6,680 3.0
14/01/2019
84.09
 45,290 84.09 84.97 83.36 18,530 27,980 -2.3
11/01/2019
84.09
 38,820 84.09 84.27 82.73 3,980 8,000 -1.0
10/01/2019
84.09
 28,560 85.50 85.50 83.85 11,010 23,800 -3.1
09/01/2019
85.50
 25,150 85.50 86.90 83.74 10,850 16,850 -1.5
08/01/2019
85.50
 11,600 85.50 85.50 83.78 2,210 2,720 -0.1
07/01/2019
85.50
 12,270 85.22 86.90 84.45 1,220 2,430 -0.3
04/01/2019
85.22
 8,540 86.02 86.20 82.38 7,310 2,710 1.1
03/01/2019
86.02
 98,800 87.18 89.35 81.71 49,510 31,110 4.4
02/01/2019
87.18
 46,990 93.73 93.73 87.18 28,310 4,760 5.9
28/12/2018
93.73
 46,420 87.88 93.73 86.37 1,140 4,570 -0.9
27/12/2018
87.88
 35,850 87.25 87.91 86.55 570 1,000 -0.1
26/12/2018
87.25
 23,360 86.51 87.25 85.11 3,000 1,450 0.4
25/12/2018
86.51
 40,810 86.51 86.51 84.87 16,880 26,580 -2.3
24/12/2018
86.51
 43,500 86.55 87.21 84.09 24,440 33,800 -2.3
21/12/2018
86.55
 67,740 86.55 86.55 85.25 31,000 47,050 -3.9
20/12/2018
86.55
 89,640 87.60 87.60 86.37 74,950 64,470 2.6
19/12/2018
87.60
 102,270 87.74 87.74 86.06 52,920 62,100 -2.2
18/12/2018
87.74
 45,170 87.74 87.74 86.20 26,330 31,470 -1.3
17/12/2018
87.74
 59,460 87.74 87.74 86.86 19,820 41,430 -5.4
14/12/2018
87.74
 31,370 87.67 88.58 87.28 2,230 17,190 -3.7
13/12/2018
87.67
 30,870 88.65 89.00 87.67 14,930 16,920 -0.5
12/12/2018
88.65
 49,700 88.65 89.35 87.46 11,360 27,810 -4.2
11/12/2018
88.65
 28,960 86.90 88.65 86.34 6,470 13,090 -1.6
10/12/2018
86.90
 44,570 86.65 87.21 85.15 10,020 36,150 -6.4
07/12/2018
86.65
 30,960 86.55 87.91 85.53 100,360 118,050 -4.4
06/12/2018
86.55
 15,460 86.02 86.79 84.80 3,560 4,160 -0.1
05/12/2018
86.02
 24,420 86.90 87.53 86.02 10,490 6,010 1.1
04/12/2018
86.90
 32,320 87.95 88.30 86.90 38,670 42,050 -0.8
03/12/2018
87.95
 19,310 87.60 89.35 86.90 5,430 3,990 0.4
30/11/2018
87.60
 55,080 87.60 87.95 86.37 42,370 77,410 -8.7
29/11/2018
87.60
 114,710 87.60 89.70 87.42 40,830 107,020 -16.6
28/11/2018
87.60
 63,680 84.80 87.60 84.20 10 19,380 -4.8
27/11/2018
84.80
 31,970 83.43 85.15 82.73 105,880 117,330 -2.8
26/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2018
83.43
 21,380 83.92 84.09 83.39 104,980 107,100 -0.5
23/11/2018
83.92
 14,130 84.09 84.44 82.88 40 4,510 -1.1
22/11/2018
84.09
 12,800 84.09 84.44 83.05 2,750 3,950 -0.3
21/11/2018
84.09
 61,600 84.61 84.61 82.70 65,760 67,930 -0.5
20/11/2018
84.61
 28,270 85.31 85.31 83.43 7,570 9,490 -0.5
19/11/2018
85.31
 23,290 85.14 86.35 84.09 57,930 53,930 1.0

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