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)
16/11/2018
85.14
 42,550 85.14 85.80 84.09 71,930 59,030 3.2
15/11/2018
85.14
 46,990 84.44 86.49 83.40 244,230 241,720 0.6
14/11/2018
84.44
 77,240 82.56 85.66 82.56 84,050 68,600 3.7
13/11/2018
82.56
 49,110 80.97 84.09 80.62 125,610 219,070 -22.3
12/11/2018
80.97
 50,480 78.50 82.01 77.84 70,100 54,480 3.5
09/11/2018
78.50
 32,970 78.50 78.53 77.53 114,110 100,030 3.2
08/11/2018
78.50
 26,180 78.19 78.81 77.66 8,170 4,610 0.8
07/11/2018
78.19
 40,070 77.60 78.19 76.48 47,190 21,060 5.8
06/11/2018
77.60
 26,860 77.49 77.66 76.17 21,590 480 4.7
05/11/2018
77.49
 42,370 77.14 77.49 75.79 29,630 1,950 6.1
02/11/2018
77.14
 81,350 77.14 77.32 75.93 344,300 371,620 -6.0
01/11/2018
77.14
 11,320 77.32 77.32 75.82 202,500 203,700 -0.3
31/10/2018
77.32
 55,160 77.21 77.32 75.09 471,140 458,160 2.9
30/10/2018
77.21
 90,870 77.14 77.46 73.67 51,120 21,550 6.6
29/10/2018
77.14
 67,050 76.87 77.32 76.87 79,620 45,580 7.6
26/10/2018
76.87
 32,970 77.14 77.63 76.17 145,020 141,740 0.7
25/10/2018
77.14
 26,680 77.14 77.14 75.41 114,880 106,990 1.7
24/10/2018
77.14
 54,220 77.46 77.87 76.62 18,780 13,480 1.2
23/10/2018
77.46
 34,600 77.14 77.84 76.45 10,320 8,890 0.3
22/10/2018
77.14
 31,600 76.45 77.32 75.75 18,040 6,210 2.6
19/10/2018
76.45
 24,610 77.14 77.39 75.75 69,110 6,130 13.9
18/10/2018
77.14
 10,210 77.49 77.80 76.87 490 3,600 -0.7
17/10/2018
77.49
 36,550 77.14 77.60 76.83 7,760 780 1.6
16/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2018
77.14
 22,050 76.97 77.91 76.62 14,440 0 3.2
15/10/2018
76.97
 45,960 76.80 77.63 75.93 41,400 0 9.2
12/10/2018
76.80
 40,990 76.62 76.97 75.59 33,160 2,600 6.8
11/10/2018
76.62
 21,230 78.01 78.01 75.38 6,150 4,040 0.5
10/10/2018
78.01
 18,450 77.04 78.01 76.52 4,340 2,010 0.5
09/10/2018
77.04
 27,710 77.04 77.04 75.97 20,230 9,790 2.3
08/10/2018
77.04
 24,950 77.04 77.04 75.90 8,130 5,590 0.6
05/10/2018
77.04
 22,290 78.01 78.01 76.62 1,560 3,280 -0.4
04/10/2018
78.01
 4,940 77.90 78.25 77.66 320 2,000 -0.4
03/10/2018
77.90
 17,230 77.66 78.35 77.66 0 20 -0.0
02/10/2018
77.66
 103,220 76.69 77.66 75.87 520,840 450,740 15.7
01/10/2018
76.69
 20,780 76.80 76.80 75.93 6,950 30 1.5
28/09/2018
76.80
 66,090 75.93 76.80 75.93 397,250 355,860 9.2
27/09/2018
75.93
 34,790 75.55 76.62 75.31 108,070 107,600 0.1
26/09/2018
75.55
 22,560 75.59 75.59 74.90 6,760 4,100 0.6
25/09/2018
75.59
 18,180 75.55 75.59 75.17 0 110 -0.0
24/09/2018
75.55
 26,420 75.59 75.59 75.07 14,550 13,100 0.3
21/09/2018
75.59
 30,810 75.90 76.59 75.00 55,830 57,960 -0.5
20/09/2018
75.90
 9,720 75.93 76.62 75.42 360 4,390 -0.9
19/09/2018
75.93
 19,770 76.97 76.97 75.93 590 11,030 -2.3
18/09/2018
76.97
 24,680 76.66 77.31 76.62 4,910 16,350 -2.5
17/09/2018
76.66
 5,410 76.90 77.66 76.45 0 3,240 -0.7
14/09/2018
76.90
 42,150 76.62 77.66 76.62 45,070 44,530 0.1
13/09/2018
76.62
 7,230 76.90 76.90 76.28 1,700 520 0.3
12/09/2018
76.90
 11,530 76.97 76.97 76.04 8,610 3,040 1.2
11/09/2018
76.97
 19,770 76.97 76.97 76.00 42,460 28,390 3.1
10/09/2018
76.97
 31,480 76.90 76.97 75.97 126,650 100,990 5.7
07/09/2018
76.90
 32,790 76.90 76.94 75.66 21,900 5,730 3.6
06/09/2018
76.90
 41,630 76.94 76.94 75.59 182,880 158,960 5.3
05/09/2018
76.94
 38,610 77.25 77.25 76.31 15,980 13,300 0.6
04/09/2018
77.25
 60,720 78.01 78.01 77.18 33,800 15,980 4.0
31/08/2018
78.01
 47,370 78.01 78.01 77.07 43,210 11,530 7.2
30/08/2018
78.01
 37,240 78.01 78.01 76.69 15,960 15,990 0.0
29/08/2018
78.01
 25,460 76.62 78.01 75.93 4,770 280 1.0
28/08/2018
76.62
 38,360 75.59 76.97 75.49 19,400 400 4.2
27/08/2018
75.59
 67,490 73.52 76.90 73.59 44,640 2,610 9.1
24/08/2018
73.52
 95,550 73.35 73.52 72.48 77,410 31,250 9.8
23/08/2018
73.35
 79,280 73.52 73.52 72.59 61,340 44,600 3.5
22/08/2018
73.52
 42,550 73.52 73.52 72.52 68,120 46,120 4.7
21/08/2018
73.52
 71,180 73.52 73.52 72.00 32,500 34,950 -0.5
20/08/2018
73.52
 34,660 73.52 73.52 72.48 15,360 18,430 -0.6
17/08/2018
73.52
 45,730 73.17 73.52 72.48 37,320 210 7.9
16/08/2018
73.17
 56,860 72.83 73.17 71.55 8,940 3,830 1.1
15/08/2018
72.83
 44,610 72.48 73.14 71.79 19,830 980 4.0
14/08/2018
72.48
 33,560 72.48 72.48 71.62 22,540 1,130 4.5
13/08/2018
72.48
 84,580 72.14 72.48 71.14 55,950 9,570 9.7
10/08/2018
72.14
 79,050 71.79 72.31 70.41 54,530 1,880 11.0
09/08/2018
71.79
 134,190 69.03 71.79 68.69 125,530 74,500 10.6
08/08/2018
69.03
 72,620 68.69 69.03 67.31 37,560 15,460 4.4
07/08/2018
68.69
 77,380 68.69 68.69 66.89 45,550 13,310 6.4
06/08/2018
68.69
 58,550 69.00 69.03 68.06 27,820 8,980 3.7
03/08/2018
69.00
 83,590 70.41 70.76 68.86 81,370 84,980 -0.7
02/08/2018
70.41
 41,290 70.76 71.07 70.07 8,960 12,410 -0.7
01/08/2018
70.76
 33,350 70.93 71.10 70.31 7,920 6,320 0.3
31/07/2018
70.93
 112,500 71.38 71.45 70.41 29,040 53,340 -5.0
30/07/2018
71.38
 41,840 71.45 71.45 70.76 14,770 9,300 1.1
27/07/2018
71.45
 71,130 71.45 71.45 70.10 36,180 12,800 4.8
26/07/2018
71.45
 113,290 71.45 71.45 69.79 36,980 63,760 -5.4
25/07/2018
71.45
 89,120 72.48 72.48 70.79 50,390 58,560 -1.7
24/07/2018
72.48
 106,300 72.66 72.83 71.03 145,650 182,960 -7.7
23/07/2018
72.66
 121,840 69.03 72.66 70.24 69,770 81,530 -2.4
20/07/2018
69.03
 167,500 74.21 74.73 69.03 5,080 39,960 -7.5
19/07/2018
74.21
 68,430 75.21 75.24 74.21 2,270 29,160 -5.8
18/07/2018
75.21
 57,210 75.24 75.24 74.21 14,710 18,320 -0.8
17/07/2018
75.24
 63,080 75.21 75.24 73.90 22,500 28,850 -1.3
16/07/2018
75.21
 74,340 75.24 75.24 73.86 27,590 38,500 -2.3
13/07/2018
75.24
 114,030 75.28 75.62 73.86 36,040 79,080 -9.3
12/07/2018
75.28
 25,860 75.93 76.28 75.24 34,100 26,260 1.7
11/07/2018
75.93
 78,980 75.93 76.18 74.93 157,250 146,030 2.5
10/07/2018
75.93
 81,620 76.18 76.94 75.14 42,190 72,160 -6.6
09/07/2018
76.18
 16,370 75.93 76.97 75.69 4,930 400 1.0
06/07/2018
75.93
 34,770 75.93 76.59 74.55 2,370 16,210 -3.0
05/07/2018
75.93
 25,820 78.01 78.32 75.93 51,490 49,970 0.3
04/07/2018
78.01
 47,480 78.73 78.73 77.31 69,650 73,730 -0.9
03/07/2018
78.73
 52,210 79.39 79.39 77.76 80,990 63,630 4.0
02/07/2018
79.39
 57,880 77.83 79.39 76.18 43,230 2,580 9.2
29/06/2018
77.83
 69,820 75.73 77.83 74.59 95,960 72,060 5.4

Chính sách bảo mật | Điều khoản sử dụng |