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)
29/01/2018
84.56
 164,600 87.01 87.19 84.56 25,370 48,950 -5.8
26/01/2018
87.01
 103,010 89.05 89.08 87.01 31,440 47,950 -4.2
25/01/2018
89.05
 94,990 90.09 90.43 88.70 39,330 1,650 9.8
22/01/2018
90.09
 184,370 88.19 90.43 86.84 89,830 17,460 18.5
19/01/2018
88.19
 200,930 88.98 89.05 88.01 119,970 64,760 14.1
18/01/2018
88.98
 104,920 89.05 89.05 87.43 43,970 31,070 3.3
17/01/2018
89.05
 171,960 89.40 89.91 88.88 73,980 35,750 9.9
16/01/2018
89.40
 152,440 89.91 89.91 89.05 63,640 46,650 4.4
15/01/2018: Cổ tức tiền mặt tỉ lệ: 35%
15/01/2018
89.91
 81,970 88.77 90.09 84.60 9,430 370 2.3
12/01/2018
88.77
 94,390 88.88 89.56 88.20 23,280 9,120 3.7
11/01/2018
88.88
 184,000 88.37 89.90 88.30 61,620 61,240 0.1
10/01/2018
88.37
 82,190 88.88 89.22 88.20 31,030 6,690 6.3
09/01/2018
88.88
 127,130 88.88 89.90 88.54 69,070 40,820 7.4
08/01/2018
88.88
 115,690 90.00 90.00 88.20 27,400 32,140 -1.2
05/01/2018
90.00
 131,870 91.09 91.43 89.59 35,210 21,540 3.6
04/01/2018
91.09
 238,800 90.24 91.50 89.56 84,160 76,440 2.0
03/01/2018
90.24
 231,500 85.91 90.24 85.91 79,890 4,590 19.6
02/01/2018
85.91
 116,190 84.89 86.73 85.10 3,410 35,500 -8.1
29/12/2017
84.89
 170,350 84.86 86.42 84.86 6,930 93,730 -21.7
28/12/2017
84.86
 177,330 85.88 86.49 84.86 31,170 60,090 -7.2
27/12/2017
85.88
 156,790 87.51 88.54 85.88 52,750 55,050 -0.6
26/12/2017
87.51
 174,190 90.10 90.10 87.17 28,390 24,370 1.1
25/12/2017
90.10
 119,540 85.47 90.54 85.81 4,900 6,050 -0.3
22/12/2017
85.47
 226,780 84.86 89.22 85.47 12,460 115,520 -26.2
21/12/2017
84.86
 583,060 91.09 91.09 84.76 15,010 412,440 -100.3
20/12/2017
91.09
 276,270 97.93 97.93 91.09 2,770 135,030 -35.5
19/12/2017
97.93
 362,340 105.29 105.56 97.93 12,540 238,630 -65.7
18/12/2017
105.29
 255,930 105.29 108.25 105.29 102,250 168,710 -20.7
15/12/2017
105.29
 138,480 105.22 105.56 104.54 17,130 67,590 -15.6
14/12/2017
105.22
 131,480 106.92 107.95 105.22 45,370 110,700 -20.4
13/12/2017
106.92
 133,180 106.58 109.31 106.58 34,560 84,790 -16.0
12/12/2017
106.58
 311,160 99.77 106.75 104.88 98,860 225,200 -39.5
11/12/2017
99.77
 142,910 105.22 105.90 99.77 10,210 56,970 -14.0
08/12/2017
105.22
 85,860 108.76 108.80 104.71 4,180 38,540 -10.6
07/12/2017
108.76
 50,120 111.69 113.39 107.26 15,230 17,770 -0.7
06/12/2017
111.69
 65,890 112.37 113.39 107.60 4,310 40,930 -11.9
05/12/2017
112.37
 64,960 113.16 115.10 112.37 3,180 41,190 -12.6
04/12/2017
113.16
 77,450 112.37 116.12 112.37 2,250 60,760 -19.5
01/12/2017
112.37
 41,490 112.03 112.88 110.70 9,540 24,220 -4.8
30/11/2017
112.03
 59,880 115.44 118.16 112.03 23,110 28,540 -1.7
29/11/2017
115.44
 114,970 108.97 116.59 109.99 52,130 80,600 -9.7
28/11/2017
108.97
 41,090 103.18 108.97 102.50 10,490 2,470 2.5
27/11/2017
103.18
 27,840 108.56 108.63 102.22 2,000 5,810 -1.2
24/11/2017
108.56
 55,290 105.22 108.83 103.86 21,620 10,370 3.5
23/11/2017
105.22
 34,940 105.02 105.56 102.50 4,240 8,790 -1.4
22/11/2017
105.02
 113,570 99.77 105.22 99.77 24,050 42,630 -5.8
21/11/2017
99.77
 116,870 95.55 101.82 95.52 40,500 34,690 1.8
20/11/2017
95.55
 46,050 95.35 95.62 93.75 8,850 0 2.5
17/11/2017
95.35
 81,030 95.35 96.67 93.75 51,970 12,520 11.0
16/11/2017
95.35
 55,060 92.25 95.35 91.26 309,310 319,570 -2.8
15/11/2017
92.25
 44,210 93.37 94.84 91.84 95,530 107,180 -3.2
14/11/2017
93.37
 18,400 94.05 95.35 93.37 4,420 8,410 -1.1
13/11/2017
94.05
 37,370 94.15 96.30 93.98 9,540 59,260 -13.9
10/11/2017
94.15
 16,650 94.70 94.70 93.27 660 7,230 -1.8
09/11/2017
94.70
 4,680 95.86 96.33 94.56 470 170 0.1
08/11/2017
95.86
 79,920 97.08 101.78 94.56 2,330 68,220 -18.8
07/11/2017
97.08
 50,470 98.75 98.75 97.08 41,560 44,750 -0.9
06/11/2017
98.75
 7,770 98.75 99.43 98.07 2,290 7,180 -1.4
03/11/2017
98.75
 12,150 98.41 98.75 95.72 4,560 470 1.2
02/11/2017
98.41
 43,940 97.70 98.41 96.71 11,220 3,500 2.2
01/11/2017
97.70
 18,930 97.25 97.73 95.58 10,640 3,350 2.1
31/10/2017
97.25
 3,060 97.73 97.73 96.40 1,530 340 0.3
30/10/2017
97.73
 110,150 95.52 97.73 94.32 94,250 46,720 13.4
27/10/2017
95.52
 26,460 96.03 96.03 92.66 500 19,790 -5.4
26/10/2017
96.03
 45,560 95.14 96.03 93.64 21,820 27,760 -1.7
25/10/2017
95.14
 5,720 95.52 95.52 93.30 100 2,710 -0.7
24/10/2017
95.52
 54,670 95.35 95.99 91.97 230 41,280 -11.5
23/10/2017
95.35
 36,380 91.94 95.35 91.97 4,290 3,280 0.3
20/10/2017
91.94
 27,530 94.67 96.71 91.94 5,500 17,840 -3.4
19/10/2017
94.67
 38,990 95.86 97.05 94.67 5,100 23,830 -5.3
18/10/2017
95.86
 177,700 95.01 96.03 94.32 51,330 130,970 -22.3
17/10/2017
95.01
 40,630 92.62 95.01 91.33 15,180 28,130 -3.6
16/10/2017
92.62
 47,420 92.62 92.86 91.60 40,300 36,360 1.1
13/10/2017
92.62
 57,150 90.58 92.62 88.91 29,940 31,540 -0.4
12/10/2017
90.58
 19,470 89.15 90.68 88.91 1,770 14,090 -3.3
11/10/2017
89.15
 15,300 88.57 89.18 88.47 620 31,150 -7.9
10/10/2017
88.57
 20,900 88.57 89.15 88.33 180 12,100 -3.1
09/10/2017
88.57
 12,300 88.57 89.49 87.00 140 6,960 -1.8
06/10/2017
88.57
 1,920 88.54 89.18 86.90 0 400 -0.1
05/10/2017
88.54
 2,220 88.67 90.17 86.83 0 470 -0.1
04/10/2017
88.67
 3,250 87.45 88.67 86.90 80 1,070 -0.3
03/10/2017
87.45
 7,330 87.85 89.22 87.21 980 1,150 0.0
02/10/2017
87.85
 3,580 88.54 89.52 87.17 60 490 -0.1
29/09/2017
88.54
 13,640 90.61 92.79 88.54 1,140 8,870 -2.0
28/09/2017
90.61
 16,960 86.83 91.94 85.68 50 520 -0.1
27/09/2017
86.83
 15,050 87.85 87.85 86.15 2,120 5,600 -0.9
26/09/2017
87.85
 5,600 89.05 89.05 87.55 2,040 140 0.5
25/09/2017
89.05
 14,620 90.65 90.65 85.13 80 1,340 -0.3
22/09/2017
90.65
 5,950 90.24 92.25 90.24 1,130 650 0.1
21/09/2017
90.24
 52,660 92.96 92.96 90.24 41,770 45,550 -1.0
20/09/2017
92.96
 12,860 93.64 94.32 92.59 5,040 5,640 -0.2
19/09/2017
93.64
 20,580 94.15 94.67 92.62 7,580 15,450 -2.2
18/09/2017
94.15
 19,100 92.62 95.31 91.26 2,210 14,330 -3.3
15/09/2017
92.62
 24,350 92.79 92.79 90.92 5,540 15,180 -2.6
14/09/2017
92.79
 36,910 94.43 95.01 92.45 14,390 17,820 -0.9
13/09/2017
94.43
 27,310 95.69 97.01 94.43 8,200 12,430 -1.2
12/09/2017
95.69
 28,500 97.05 98.41 95.35 14,340 4,730 2.7
11/09/2017
97.05
 29,280 95.92 98.41 95.92 9,720 1,180 2.4
08/09/2017
95.92
 48,020 92.35 95.92 92.96 22,500 1,830 5.8
07/09/2017
92.35
 107,880 89.56 92.35 88.26 91,530 76,700 4.0

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