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)
02/01/2018
85.91
 116,190 86.49 86.73 85.10 0 0 0
29/12/2017
84.89
 170,350 86.42 86.42 84.86 0 0 0
28/12/2017
84.86
 177,330 86.49 86.49 84.86 0 0 0
27/12/2017
85.88
 156,790 87.17 88.54 85.88 0 0 0
26/12/2017
87.51
 174,190 89.90 89.97 87.17 0 0 0
25/12/2017
90.10
 119,540 86.80 90.54 85.81 0 0 0
22/12/2017
85.47
 226,780 87.85 89.22 85.47 0 0 0
21/12/2017
84.86
 583,060 85.81 90.24 84.76 0 0 0
20/12/2017
91.09
 276,270 91.26 95.35 91.09 0 0 0
19/12/2017
97.93
 362,340 105.29 105.56 97.93 0 0 0
18/12/2017
105.29
 255,930 105.29 108.25 105.29 0 0 0
15/12/2017
105.29
 138,480 105.22 105.56 104.54 0 0 0
14/12/2017
105.22
 131,480 107.95 107.95 105.22 0 0 0
13/12/2017
106.92
 133,180 108.86 109.31 106.58 0 0 0
12/12/2017
106.58
 311,160 106.75 106.75 104.88 0 0 0
11/12/2017
99.77
 142,910 105.90 105.90 99.77 0 0 0
08/12/2017
105.22
 85,860 107.60 108.80 104.71 0 0 0
07/12/2017
108.76
 50,120 112.37 113.39 107.26 0 0 0
06/12/2017
111.69
 65,890 112.37 113.39 107.60 0 0 0
05/12/2017
112.37
 64,960 114.72 115.10 112.37 0 0 0
04/12/2017
113.16
 77,450 112.37 116.12 112.37 0 0 0
01/12/2017
112.37
 41,490 112.03 112.88 110.70 0 0 0
30/11/2017
112.03
 59,880 116.39 118.16 112.03 0 0 0
29/11/2017
115.44
 114,970 113.73 116.59 109.99 0 0 0
28/11/2017
108.97
 41,090 102.50 108.97 102.50 0 0 0
27/11/2017
103.18
 27,840 105.60 108.63 102.22 0 0 0
24/11/2017
108.56
 55,290 105.56 108.83 103.86 0 0 0
23/11/2017
105.22
 34,940 105.02 105.56 102.50 0 0 0
22/11/2017
105.02
 113,570 99.77 105.22 99.77 0 0 0
21/11/2017
99.77
 116,870 95.55 101.82 95.52 0 0 0
20/11/2017
95.55
 46,050 93.98 95.62 93.75 0 0 0
17/11/2017
95.35
 81,030 95.69 96.67 93.75 0 0 0
16/11/2017
95.35
 55,060 91.26 95.35 91.26 0 0 0
15/11/2017
92.25
 44,210 92.25 94.84 91.84 0 0 0
14/11/2017
93.37
 18,400 94.05 95.35 93.37 0 0 0
13/11/2017
94.05
 37,370 94.15 96.30 93.98 0 0 0
10/11/2017
94.15
 16,650 94.70 94.70 93.27 0 0 0
09/11/2017
94.70
 4,680 95.86 96.33 94.56 0 0 0
08/11/2017
95.86
 79,920 98.34 101.78 94.56 0 0 0
07/11/2017
97.08
 50,470 98.41 98.75 97.08 0 0 0
06/11/2017
98.75
 7,770 98.75 99.43 98.07 0 0 0
03/11/2017
98.75
 12,150 97.22 98.75 95.72 0 0 0
02/11/2017
98.41
 43,940 97.70 98.41 96.71 0 0 0
01/11/2017
97.70
 18,930 97.25 97.73 95.58 0 0 0
31/10/2017
97.25
 3,060 97.73 97.73 96.40 0 0 0
30/10/2017
97.73
 110,150 95.35 97.73 94.32 0 0 0
27/10/2017
95.52
 26,460 96.03 96.03 92.66 0 0 0
26/10/2017
96.03
 45,560 95.52 96.03 93.64 0 0 0
25/10/2017
95.14
 5,720 95.52 95.52 93.30 0 0 0
24/10/2017
95.52
 54,670 95.35 95.99 91.97 0 0 0
23/10/2017
95.35
 36,380 95.35 95.35 91.97 0 0 0
20/10/2017
91.94
 27,530 93.85 96.71 91.94 0 0 0
19/10/2017
94.67
 38,990 96.98 97.05 94.67 0 0 0
18/10/2017
95.86
 177,700 94.36 96.03 94.32 0 0 0
17/10/2017
95.01
 40,630 92.62 95.01 91.33 0 0 0
16/10/2017
92.62
 47,420 92.62 92.86 91.60 0 0 0
13/10/2017
92.62
 57,150 90.58 92.62 88.91 0 0 0
12/10/2017
90.58
 19,470 88.91 90.68 88.91 0 0 0
11/10/2017
89.15
 15,300 88.50 89.18 88.47 0 0 0
10/10/2017
88.57
 20,900 89.11 89.15 88.33 0 0 0
09/10/2017
88.57
 12,300 89.49 89.49 87.00 0 0 0
06/10/2017
88.57
 1,920 89.18 89.18 86.90 0 0 0
05/10/2017
88.54
 2,220 86.83 90.17 86.83 0 0 0
04/10/2017
88.67
 3,250 86.90 88.67 86.90 0 0 0
03/10/2017
87.45
 7,330 89.22 89.22 87.21 0 0 0
02/10/2017
87.85
 3,580 88.54 89.52 87.17 0 0 0
29/09/2017
88.54
 13,640 90.58 92.79 88.54 0 0 0
28/09/2017
90.61
 16,960 86.83 91.94 85.68 0 0 0
27/09/2017
86.83
 15,050 87.85 87.85 86.15 0 0 0
26/09/2017
87.85
 5,600 89.05 89.05 87.55 0 0 0
25/09/2017
89.05
 14,620 90.65 90.65 85.13 0 0 0
22/09/2017
90.65
 5,950 92.25 92.25 90.24 0 0 0
21/09/2017
90.24
 52,660 92.62 92.62 90.24 0 0 0
20/09/2017
92.96
 12,860 94.32 94.32 92.59 0 0 0
19/09/2017
93.64
 20,580 94.15 94.67 92.62 0 0 0
18/09/2017
94.15
 19,100 95.31 95.31 91.26 0 0 0
15/09/2017
92.62
 24,350 90.92 92.62 90.92 0 0 0
14/09/2017
92.79
 36,910 95.01 95.01 92.45 0 0 0
13/09/2017
94.43
 27,310 95.69 97.01 94.43 0 0 0
12/09/2017
95.69
 28,500 95.35 98.41 95.35 0 0 0
11/09/2017
97.05
 29,280 95.92 98.41 95.92 0 0 0
08/09/2017
95.92
 48,020 93.30 95.92 92.96 0 0 0
07/09/2017
92.35
 107,880 89.56 92.35 88.26 0 0 0
06/09/2017
89.56
 22,460 87.17 89.56 87.17 0 0 0
05/09/2017
86.83
 42,560 86.66 89.56 86.66 0 0 0
01/09/2017
86.66
 18,680 85.47 86.66 85.47 0 0 0
31/08/2017
85.47
 49,740 84.14 86.94 84.14 0 0 0
30/08/2017
85.13
 10,860 85.10 85.13 84.18 0 0 0
29/08/2017
84.79
 16,570 84.11 85.13 84.04 0 0 0
28/08/2017
85.98
 23,900 86.15 86.15 83.43 0 0 0
25/08/2017
86.15
 10,060 84.45 86.46 83.80 0 0 0
24/08/2017
86.73
 67,660 86.73 86.83 83.77 0 0 0
23/08/2017
86.73
 46,130 85.06 86.80 82.07 0 0 0
22/08/2017
83.84
 40,100 88.16 88.16 82.58 0 0 0
21/08/2017
87.51
 59,480 84.45 87.51 83.43 0 0 0
18/08/2017
86.15
 48,040 83.77 86.83 83.77 0 0 0
17/08/2017
86.15
 85,640 85.06 89.56 85.06 0 0 0
16/08/2017
84.76
 39,460 83.60 84.79 81.76 0 0 0
15/08/2017
82.71
 80,350 83.73 83.73 80.70 0 0 0
14/08/2017
83.09
 25,970 83.80 85.10 83.09 0 0 0

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