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)
05/06/2018
85.46
 52,080 83.22 86.29 82.49 0 0 0
04/06/2018
83.39
 50,940 84.22 84.56 82.49 0 0 0
01/06/2018
84.56
 77,480 83.87 84.56 81.53 0 0 0
31/05/2018
82.84
 210,920 79.04 84.56 77.31 0 0 0
30/05/2018
79.04
 104,040 77.90 79.39 76.38 0 0 0
29/05/2018
79.04
 99,830 80.84 80.84 76.62 0 0 0
28/05/2018
80.08
 51,610 78.70 82.04 78.70 0 0 0
25/05/2018
80.77
 71,290 81.73 84.49 80.77 0 0 0
24/05/2018
83.80
 103,370 84.22 84.56 80.42 0 0 0
23/05/2018
83.87
 137,620 85.94 86.32 83.25 0 0 0
22/05/2018
85.56
 79,840 85.49 86.22 84.56 0 0 0
21/05/2018
86.63
 122,730 87.12 88.05 85.43 0 0 0
18/05/2018
87.12
 76,970 84.74 87.12 83.42 0 0 0
17/05/2018
83.35
 97,390 86.12 86.70 83.35 0 0 0
16/05/2018
86.98
 48,810 86.29 86.98 84.22 0 0 0
15/05/2018
86.29
 122,170 85.43 89.05 83.53 0 0 0
14/05/2018
84.91
 96,830 82.15 84.91 79.42 0 0 0
11/05/2018
81.46
 53,000 80.77 81.46 78.76 0 0 0
10/05/2018
80.77
 66,110 80.08 81.97 75.93 0 0 0
09/05/2018
80.77
 74,870 82.49 82.53 79.83 0 0 0
08/05/2018
81.08
 60,600 80.87 83.49 79.39 0 0 0
07/05/2018
80.87
 65,630 75.93 80.87 75.90 0 0 0
04/05/2018
75.59
 19,780 75.59 75.59 74.55 0 0 0
03/05/2018
75.00
 30,530 73.52 75.07 73.28 0 0 0
02/05/2018
73.55
 48,470 73.55 74.55 73.52 0 0 0
27/04/2018
73.52
 89,760 75.42 76.11 73.52 0 0 0
26/04/2018
75.59
 33,360 76.28 76.28 74.90 0 0 0
24/04/2018
74.90
 46,310 74.90 76.97 74.21 0 0 0
23/04/2018
75.07
 54,110 75.07 78.70 74.55 0 0 0
20/04/2018
76.62
 54,550 73.24 77.00 73.24 0 0 0
19/04/2018
73.24
 77,190 78.97 78.97 73.24 0 0 0
18/04/2018
78.70
 51,070 79.73 79.73 78.42 0 0 0
17/04/2018
79.04
 24,610 79.45 79.73 78.70 0 0 0
16/04/2018
79.21
 31,290 79.04 79.52 78.52 0 0 0
13/04/2018
78.63
 73,370 79.07 80.08 78.52 0 0 0
12/04/2018
79.39
 55,840 79.39 79.73 78.70 0 0 0
11/04/2018
79.39
 46,760 78.38 81.08 78.38 0 0 0
10/04/2018
79.39
 87,150 77.97 80.28 77.14 0 0 0
09/04/2018
77.66
 43,750 77.31 79.04 77.31 0 0 0
06/04/2018
78.42
 32,490 78.01 79.39 78.01 0 0 0
05/04/2018
78.42
 43,680 78.04 80.59 76.97 0 0 0
04/04/2018
78.01
 55,540 79.73 79.73 76.97 0 0 0
03/04/2018
79.04
 65,850 82.15 82.49 79.04 0 0 0
02/04/2018
82.15
 88,560 84.05 84.56 82.15 0 0 0
30/03/2018
83.04
 76,080 82.53 83.53 82.53 0 0 0
29/03/2018
82.53
 78,840 83.53 83.53 82.49 0 0 0
28/03/2018
82.53
 104,670 84.22 84.56 82.15 0 0 0
27/03/2018
84.22
 83,420 85.91 85.91 82.87 0 0 0
26/03/2018
84.29
 174,720 80.77 84.56 80.77 0 0 0
23/03/2018
81.25
 162,010 79.42 81.80 78.04 0 0 0
22/03/2018
79.73
 199,230 78.01 81.28 76.97 0 0 0
21/03/2018
78.01
 106,190 78.35 78.70 76.62 0 0 0
20/03/2018
78.01
 89,610 76.31 79.01 75.66 0 0 0
19/03/2018
77.66
 103,660 77.66 81.04 77.66 0 0 0
16/03/2018
78.87
 442,820 78.87 78.97 72.48 0 0 0
15/03/2018
73.86
 196,320 72.83 73.86 70.69 0 0 0
14/03/2018
74.07
 215,240 74.55 74.86 71.79 0 0 0
13/03/2018
74.90
 100,580 76.28 76.28 74.38 0 0 0
12/03/2018
76.00
 41,840 76.00 76.62 75.93 0 0 0
09/03/2018
76.07
 49,770 76.62 76.66 75.73 0 0 0
08/03/2018
75.97
 48,500 76.62 76.62 75.93 0 0 0
07/03/2018
76.28
 84,500 76.11 77.28 75.93 0 0 0
06/03/2018
76.11
 259,600 78.01 78.07 75.76 0 0 0
05/03/2018
78.01
 80,570 78.70 79.66 78.01 0 0 0
02/03/2018
78.70
 89,080 79.14 79.39 78.63 0 0 0
01/03/2018
80.08
 104,990 80.42 81.18 79.35 0 0 0
28/02/2018
81.18
 101,780 83.53 83.53 81.18 0 0 0
27/02/2018
83.35
 202,240 84.56 84.56 82.60 0 0 0
26/02/2018
83.77
 220,820 82.84 84.22 81.80 0 0 0
23/02/2018
82.84
 44,180 83.87 83.87 81.73 0 0 0
22/02/2018
82.08
 121,670 82.84 83.53 82.08 0 0 0
21/02/2018
83.18
 52,050 82.15 84.56 80.77 0 0 0
13/02/2018
80.73
 20,870 80.77 81.80 80.42 0 0 0
12/02/2018
80.42
 108,810 79.39 80.42 77.66 0 0 0
09/02/2018
77.66
 96,300 77.66 77.66 74.55 0 0 0
08/02/2018
77.66
 67,480 80.35 80.77 77.66 0 0 0
07/02/2018
80.35
 45,750 80.35 83.18 80.25 0 0 0
06/02/2018
80.32
 134,250 80.32 82.46 76.73 0 0 0
05/02/2018
82.46
 126,340 84.56 85.18 81.46 0 0 0
02/02/2018
85.25
 77,900 84.56 85.25 83.22 0 0 0
01/02/2018
84.56
 138,000 85.25 85.25 84.08 0 0 0
31/01/2018
85.25
 124,310 84.91 86.98 84.91 0 0 0
30/01/2018
84.91
 95,220 84.22 84.91 84.05 0 0 0
29/01/2018
84.56
 164,600 87.01 87.19 84.56 0 0 0
26/01/2018
87.01
 103,010 89.05 89.08 87.01 0 0 0
25/01/2018
89.05
 94,990 90.43 90.43 88.70 0 0 0
22/01/2018
90.09
 184,370 88.01 90.43 86.84 0 0 0
19/01/2018
88.19
 200,930 88.98 89.05 88.01 0 0 0
18/01/2018
88.98
 104,920 88.98 88.98 87.43 0 0 0
17/01/2018
89.05
 171,960 89.40 89.91 88.88 0 0 0
16/01/2018
89.40
 152,440 89.91 89.91 89.05 0 0 0
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35%
15/01/2018
89.91
 81,970 90.09 90.09 84.60 0 0 0
12/01/2018
88.77
 94,390 89.56 89.56 88.20 0 0 0
11/01/2018
88.88
 184,000 88.88 89.90 88.30 0 0 0
10/01/2018
88.37
 82,190 88.88 89.22 88.20 0 0 0
09/01/2018
88.88
 127,130 89.90 89.90 88.54 0 0 0
08/01/2018
88.88
 115,690 89.56 89.90 88.20 0 0 0
05/01/2018
90.00
 131,870 91.26 91.43 89.59 0 0 0
04/01/2018
91.09
 238,800 91.26 91.50 89.56 0 0 0
03/01/2018
90.24
 231,500 85.91 90.24 85.91 0 0 0

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