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)
24/10/2018
77.14
 54,220 77.28 77.87 76.62 0 0 0
23/10/2018
77.46
 34,600 77.14 77.84 76.45 0 0 0
22/10/2018
77.14
 31,600 76.45 77.32 75.75 0 0 0
19/10/2018
76.45
 24,610 76.45 77.39 75.75 0 0 0
18/10/2018
77.14
 10,210 77.80 77.80 76.87 0 0 0
17/10/2018
77.49
 36,550 77.49 77.60 76.83 0 0 0
16/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2018
77.14
 22,050 76.66 77.91 76.62 0 0 0
15/10/2018
76.97
 45,960 76.11 77.63 75.93 0 0 0
12/10/2018
76.80
 40,990 76.62 76.97 75.59 0 0 0
11/10/2018
76.62
 21,230 76.62 78.01 75.38 0 0 0
10/10/2018
78.01
 18,450 76.52 78.01 76.52 0 0 0
09/10/2018
77.04
 27,710 76.52 77.04 75.97 0 0 0
08/10/2018
77.04
 24,950 76.52 77.04 75.90 0 0 0
05/10/2018
77.04
 22,290 76.97 77.97 76.62 0 0 0
04/10/2018
78.01
 4,940 78.01 78.25 77.66 0 0 0
03/10/2018
77.90
 17,230 77.66 78.35 77.66 0 0 0
02/10/2018
77.66
 103,220 76.69 77.66 75.87 0 0 0
01/10/2018
76.69
 20,780 76.73 76.73 75.93 0 0 0
28/09/2018
76.80
 66,090 76.28 76.80 75.93 0 0 0
27/09/2018
75.93
 34,790 75.55 76.62 75.31 0 0 0
26/09/2018
75.55
 22,560 75.59 75.59 74.90 0 0 0
25/09/2018
75.59
 18,180 75.59 75.59 75.17 0 0 0
24/09/2018
75.55
 26,420 75.59 75.59 75.07 0 0 0
21/09/2018
75.59
 30,810 75.42 76.59 75.00 0 0 0
20/09/2018
75.90
 9,720 75.93 76.62 75.42 0 0 0
19/09/2018
75.93
 19,770 76.97 76.97 75.93 0 0 0
18/09/2018
76.97
 24,680 77.31 77.31 76.62 0 0 0
17/09/2018
76.66
 5,410 77.66 77.66 76.45 0 0 0
14/09/2018
76.90
 42,150 76.62 77.66 76.62 0 0 0
13/09/2018
76.62
 7,230 76.28 76.87 76.28 0 0 0
12/09/2018
76.90
 11,530 76.66 76.94 76.04 0 0 0
11/09/2018
76.97
 19,770 76.97 76.97 76.00 0 0 0
10/09/2018
76.97
 31,480 76.87 76.97 75.97 0 0 0
07/09/2018
76.90
 32,790 75.93 76.94 75.66 0 0 0
06/09/2018
76.90
 41,630 76.62 76.94 75.59 0 0 0
05/09/2018
76.94
 38,610 77.25 77.25 76.31 0 0 0
04/09/2018
77.25
 60,720 78.01 78.01 77.18 0 0 0
31/08/2018
78.01
 47,370 78.01 78.01 77.07 0 0 0
30/08/2018
78.01
 37,240 76.69 78.01 76.69 0 0 0
29/08/2018
78.01
 25,460 76.62 78.01 75.93 0 0 0
28/08/2018
76.62
 38,360 75.59 76.97 75.49 0 0 0
27/08/2018
75.59
 67,490 73.86 76.90 73.59 0 0 0
24/08/2018
73.52
 95,550 72.83 73.52 72.48 0 0 0
23/08/2018
73.35
 79,280 73.17 73.52 72.59 0 0 0
22/08/2018
73.52
 42,550 73.52 73.52 72.52 0 0 0
21/08/2018
73.52
 71,180 73.52 73.52 72.00 0 0 0
20/08/2018
73.52
 34,660 72.52 73.52 72.48 0 0 0
17/08/2018
73.52
 45,730 73.17 73.52 72.48 0 0 0
16/08/2018
73.17
 56,860 72.83 73.17 71.55 0 0 0
15/08/2018
72.83
 44,610 72.48 73.14 71.79 0 0 0
14/08/2018
72.48
 33,560 72.48 72.48 71.62 0 0 0
13/08/2018
72.48
 84,580 72.14 72.48 71.14 0 0 0
10/08/2018
72.14
 79,050 71.79 72.31 70.41 0 0 0
09/08/2018
71.79
 134,190 69.03 71.79 68.69 0 0 0
08/08/2018
69.03
 72,620 68.00 69.03 67.31 0 0 0
07/08/2018
68.69
 77,380 68.17 68.69 66.89 0 0 0
06/08/2018
68.69
 58,550 69.00 69.03 68.06 0 0 0
03/08/2018
69.00
 83,590 70.24 70.76 68.86 0 0 0
02/08/2018
70.41
 41,290 70.45 71.07 70.07 0 0 0
01/08/2018
70.76
 33,350 70.76 71.10 70.31 0 0 0
31/07/2018
70.93
 112,500 70.45 71.45 70.41 0 0 0
30/07/2018
71.38
 41,840 71.45 71.45 70.76 0 0 0
27/07/2018
71.45
 71,130 70.10 71.45 70.10 0 0 0
26/07/2018
71.45
 113,290 69.93 71.45 69.79 0 0 0
25/07/2018
71.45
 89,120 71.00 72.14 70.79 0 0 0
24/07/2018
72.48
 106,300 72.83 72.83 71.03 0 0 0
23/07/2018
72.66
 121,840 72.66 72.66 70.24 0 0 0
20/07/2018
69.03
 167,500 69.03 74.73 69.03 0 0 0
19/07/2018
74.21
 68,430 74.59 75.24 74.21 0 0 0
18/07/2018
75.21
 57,210 75.24 75.24 74.21 0 0 0
17/07/2018
75.24
 63,080 74.55 75.24 73.90 0 0 0
16/07/2018
75.21
 74,340 75.24 75.24 73.86 0 0 0
13/07/2018
75.24
 114,030 75.24 75.62 73.86 0 0 0
12/07/2018
75.28
 25,860 75.28 76.28 75.24 0 0 0
11/07/2018
75.93
 78,980 76.18 76.18 74.93 0 0 0
10/07/2018
75.93
 81,620 76.94 76.94 75.14 0 0 0
09/07/2018
76.18
 16,370 76.94 76.97 75.69 0 0 0
06/07/2018
75.93
 34,770 75.93 76.59 74.55 0 0 0
05/07/2018
75.93
 25,820 78.32 78.32 75.93 0 0 0
04/07/2018
78.01
 47,480 77.31 78.70 77.31 0 0 0
03/07/2018
78.73
 52,210 79.39 79.39 77.76 0 0 0
02/07/2018
79.39
 57,880 77.66 79.39 76.18 0 0 0
29/06/2018
77.83
 69,820 75.73 77.83 74.59 0 0 0
28/06/2018
75.73
 45,520 76.35 76.62 74.93 0 0 0
27/06/2018
76.87
 54,630 76.66 77.59 76.45 0 0 0
26/06/2018
76.87
 32,870 77.66 77.66 76.45 0 0 0
25/06/2018
77.76
 30,380 78.01 78.32 77.11 0 0 0
22/06/2018
78.01
 32,580 78.01 78.35 76.80 0 0 0
21/06/2018
78.01
 53,980 78.66 78.66 76.62 0 0 0
20/06/2018
78.66
 91,770 74.55 78.66 74.55 0 0 0
19/06/2018
77.66
 112,000 79.56 80.90 74.52 0 0 0
18/06/2018
80.08
 29,860 80.77 81.80 79.73 0 0 0
15/06/2018
80.97
 64,480 80.42 81.04 78.80 0 0 0
14/06/2018
80.46
 45,510 81.18 82.15 80.46 0 0 0
13/06/2018
81.15
 25,070 82.49 82.49 80.77 0 0 0
12/06/2018
82.49
 38,540 83.87 83.87 81.46 0 0 0
11/06/2018
83.87
 56,660 83.87 85.53 83.60 0 0 0
08/06/2018
84.56
 45,080 84.56 85.94 83.87 0 0 0
07/06/2018
85.60
 35,980 85.25 86.29 83.87 0 0 0
06/06/2018
85.25
 31,750 84.56 86.22 84.22 0 0 0

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