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)
28/06/2018
75.73
 45,520 76.87 76.87 74.93 16,080 14,790 0.3
27/06/2018
76.87
 54,630 76.87 77.59 76.45 14,270 21,500 -1.6
26/06/2018
76.87
 32,870 77.76 77.76 76.45 10,520 8,800 0.4
25/06/2018
77.76
 30,380 78.01 78.32 77.11 4,110 9,100 -1.1
22/06/2018
78.01
 32,580 78.01 78.35 76.80 52,690 50,130 0.6
21/06/2018
78.01
 53,980 78.66 78.66 76.62 27,020 33,080 -1.4
20/06/2018
78.66
 91,770 77.66 78.66 74.55 323,290 348,360 -5.5
19/06/2018
77.66
 112,000 80.08 80.90 74.52 23,650 22,390 0.3
18/06/2018
80.08
 29,860 80.97 81.80 79.73 900 16,680 -3.7
15/06/2018
80.97
 64,480 80.46 81.04 78.80 58,250 86,140 -6.4
14/06/2018
80.46
 45,510 81.15 82.15 80.46 4,330 19,150 -3.5
13/06/2018
81.15
 25,070 82.49 82.49 80.77 2,410 7,010 -1.1
12/06/2018
82.49
 38,540 83.87 83.87 81.46 8,040 9,310 -0.3
11/06/2018
83.87
 56,660 84.56 85.53 83.60 51,070 60,830 -2.4
08/06/2018
84.56
 45,080 85.60 85.94 83.87 6,260 7,380 -0.3
07/06/2018
85.60
 35,980 85.25 86.29 83.87 6,520 7,310 -0.2
06/06/2018
85.25
 31,750 85.46 86.22 84.22 110 20,010 -4.9
05/06/2018
85.46
 52,080 83.39 86.29 82.49 5,590 9,170 -0.9
04/06/2018
83.39
 50,940 84.56 84.56 82.49 21,490 11,240 2.5
01/06/2018
84.56
 77,480 82.84 84.56 81.53 49,830 15,790 8.2
31/05/2018
82.84
 210,920 79.04 84.56 77.31 193,380 147,160 11.0
30/05/2018
79.04
 104,040 79.04 79.39 76.38 64,130 15,720 11.0
29/05/2018
79.04
 99,830 80.08 80.84 76.62 12,930 27,100 -3.2
28/05/2018
80.08
 51,610 80.77 82.04 78.70 124,750 111,910 3.0
25/05/2018
80.77
 71,290 83.80 84.49 80.77 36,170 9,090 6.5
24/05/2018
83.80
 103,370 83.87 84.56 80.42 37,850 280 9.0
23/05/2018
83.87
 137,620 85.56 86.32 83.25 54,190 49,090 1.2
22/05/2018
85.56
 79,840 86.63 86.63 84.56 19,600 25,460 -1.5
21/05/2018
86.63
 122,730 87.12 88.05 85.43 27,600 26,310 0.3
18/05/2018
87.12
 76,970 83.35 87.12 83.42 12,450 620 2.9
17/05/2018
83.35
 97,390 86.98 86.98 83.35 12,370 24,790 -3.1
16/05/2018
86.98
 48,810 86.29 86.98 84.22 299,770 286,210 3.4
15/05/2018
86.29
 122,170 84.91 89.05 83.53 37,700 11,650 6.5
14/05/2018
84.91
 96,830 81.46 84.91 79.42 8,210 12,810 -1.1
11/05/2018
81.46
 53,000 80.77 81.46 78.76 456,580 452,140 1.0
10/05/2018
80.77
 66,110 80.77 81.97 75.93 1,080 1,060 0.0
09/05/2018
80.77
 74,870 81.08 82.53 79.83 14,510 11,990 0.6
08/05/2018
81.08
 60,600 80.87 83.49 79.39 180,040 167,370 3.0
07/05/2018
80.87
 65,630 75.59 80.87 75.90 33,100 57,870 -5.5
04/05/2018
75.59
 19,780 75.00 75.59 74.55 9,860 4,000 1.3
03/05/2018
75.00
 30,530 73.55 75.07 73.28 380 7,340 -1.5
02/05/2018
73.55
 48,470 73.52 74.55 73.52 18,220 13,210 1.1
27/04/2018
73.52
 89,760 75.59 76.11 73.52 32,060 60,580 -6.1
26/04/2018
75.59
 33,360 74.90 76.28 74.90 6,540 950 1.2
24/04/2018
74.90
 46,310 75.07 76.97 74.21 3,550 3,830 -0.1
23/04/2018
75.07
 54,110 76.62 78.70 74.55 1,830 840 0.2
20/04/2018
76.62
 54,550 73.24 77.00 73.24 6,580 19,030 -2.8
19/04/2018
73.24
 77,190 78.70 78.97 73.24 2,560 4,100 -0.3
18/04/2018
78.70
 51,070 79.04 79.73 78.42 1,640 10,200 -2.0
17/04/2018
79.04
 24,610 79.21 79.73 78.70 99,010 89,320 2.2
16/04/2018
79.21
 31,290 78.63 79.52 78.52 79,740 66,170 3.1
13/04/2018
78.63
 73,370 79.39 80.08 78.52 25,050 40 5.7
12/04/2018
79.39
 55,840 79.39 79.73 78.70 7,550 200 1.7
11/04/2018
79.39
 46,760 79.39 81.08 78.38 63,640 75,060 -2.6
10/04/2018
79.39
 87,150 77.66 80.28 77.14 18,700 300 4.2
09/04/2018
77.66
 43,750 78.42 79.04 77.31 11,240 1,620 2.2
06/04/2018
78.42
 32,490 78.42 79.39 78.01 88,960 84,060 1.1
05/04/2018
78.42
 43,680 78.01 80.59 76.97 16,100 1,120 3.4
04/04/2018
78.01
 55,540 79.04 79.73 76.97 2,810 260 0.6
03/04/2018
79.04
 65,850 82.15 82.49 79.04 1,600 15,260 -3.2
02/04/2018
82.15
 88,560 83.04 84.56 82.15 10,000 31,820 -5.2
30/03/2018
83.04
 76,080 82.53 83.53 82.53 15,990 40,150 -5.8
29/03/2018
82.53
 78,840 82.53 83.53 82.49 90,390 50,240 9.6
28/03/2018
82.53
 104,670 84.22 84.56 82.15 15,530 10,680 1.2
27/03/2018
84.22
 83,420 84.29 85.91 82.87 5,230 10,370 -1.3
26/03/2018
84.29
 174,720 81.25 84.56 80.77 47,920 27,680 4.9
23/03/2018
81.25
 162,010 79.73 81.80 78.04 13,740 11,780 0.5
22/03/2018
79.73
 199,230 78.01 81.28 76.97 110,930 5,830 24.4
21/03/2018
78.01
 106,190 78.01 78.70 76.62 70,090 50,510 4.4
20/03/2018
78.01
 89,610 77.66 79.01 75.66 259,130 225,520 7.6
19/03/2018
77.66
 103,660 78.87 81.04 77.66 262,860 327,020 -14.5
16/03/2018
78.87
 442,820 73.86 78.97 72.48 746,470 904,620 -34.5
15/03/2018
73.86
 196,320 74.07 74.07 70.69 72,570 65,270 1.9
14/03/2018
74.07
 215,240 74.90 74.90 71.79 38,240 66,950 -6.1
13/03/2018
74.90
 100,580 76.00 76.28 74.38 16,480 26,860 -2.3
12/03/2018
76.00
 41,840 76.07 76.62 75.93 13,730 12,420 0.3
09/03/2018
76.07
 49,770 75.97 76.66 75.73 8,810 13,550 -1.0
08/03/2018
75.97
 48,500 76.28 76.62 75.93 15,430 33,240 -3.9
07/03/2018
76.28
 84,500 76.11 77.28 75.93 16,200 61,690 -10.0
06/03/2018
76.11
 259,600 78.01 78.07 75.76 154,430 105,670 10.8
05/03/2018
78.01
 80,570 78.70 79.66 78.01 34,720 35,060 -0.1
02/03/2018
78.70
 89,080 80.08 80.08 78.63 18,150 1,530 3.8
01/03/2018
80.08
 104,990 81.18 81.18 79.35 4,730 1,450 0.8
28/02/2018
81.18
 101,780 83.35 83.53 81.18 240,100 255,810 -3.7
27/02/2018
83.35
 202,240 83.77 84.56 82.60 136,080 133,950 0.5
26/02/2018
83.77
 220,820 82.84 84.22 81.80 58,980 124,880 -15.8
23/02/2018
82.84
 44,180 82.08 83.87 81.73 3,760 8,880 -1.2
22/02/2018
82.08
 121,670 83.18 83.53 82.08 90,840 68,640 5.3
21/02/2018
83.18
 52,050 80.73 84.56 80.77 4,980 5,850 -0.2
13/02/2018
80.73
 20,870 80.42 81.80 80.42 3,480 3,730 -0.1
12/02/2018
80.42
 108,810 77.66 80.42 77.66 930 14,370 -3.1
09/02/2018
77.66
 96,300 77.66 77.66 74.55 39,180 2,930 7.9
08/02/2018
77.66
 67,480 80.35 80.77 77.66 22,370 100 5.1
07/02/2018
80.35
 45,750 80.32 83.18 80.25 22,260 5,740 3.9
06/02/2018
80.32
 134,250 82.46 82.46 76.73 6,870 8,960 -0.5
05/02/2018
82.46
 126,340 85.25 85.25 81.46 9,620 54,520 -10.8
02/02/2018
85.25
 77,900 84.56 85.25 83.22 31,910 38,790 -1.7
01/02/2018
84.56
 138,000 85.25 85.25 84.08 85,920 87,420 -0.4
31/01/2018
85.25
 124,310 84.91 86.98 84.91 57,260 82,420 -6.2
30/01/2018
84.91
 95,220 84.56 84.91 84.05 30,930 33,430 -0.6

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