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)
06/09/2017
89.56
 22,460 86.83 89.56 87.17 14,880 2,060 3.4
05/09/2017
86.83
 42,560 86.66 89.56 86.66 24,290 16,710 2.0
01/09/2017
86.66
 18,680 85.47 86.66 85.47 11,460 2,470 2.3
31/08/2017
85.47
 49,740 85.13 86.94 84.14 17,320 22,310 -1.2
30/08/2017
85.13
 10,860 84.79 85.13 84.18 7,470 1,400 1.5
29/08/2017
84.79
 16,570 85.98 85.98 84.04 4,580 4,800 -0.1
28/08/2017
85.98
 23,900 86.15 86.15 83.43 2,720 400 0.6
25/08/2017
86.15
 10,060 86.73 86.73 83.80 4,950 500 1.1
24/08/2017
86.73
 67,660 86.73 86.83 83.77 69,210 7,570 15.7
23/08/2017
86.73
 46,130 83.84 86.80 82.07 18,280 6,000 3.1
22/08/2017
83.84
 40,100 87.51 88.16 82.58 9,580 0 2.4
21/08/2017
87.51
 59,480 86.15 87.51 83.43 60,000 60,450 -0.1
18/08/2017
86.15
 48,040 86.15 86.83 83.77 5,600 0 1.4
17/08/2017
86.15
 85,640 84.76 89.56 85.06 990 3,040 -0.5
16/08/2017
84.76
 39,460 82.71 84.79 81.76 400 3,250 -0.7
15/08/2017
82.71
 80,350 83.09 83.73 80.70 260 37,650 -9.0
14/08/2017
83.09
 25,970 84.45 85.10 83.09 7,630 0 1.9
11/08/2017
84.45
 25,140 84.79 85.30 83.46 680 500 0.0
10/08/2017
84.79
 19,570 82.41 85.30 82.58 10,660 4,850 1.5
09/08/2017
82.41
 61,800 86.15 88.37 82.41 47,010 26,000 5.3
08/08/2017
86.15
 41,220 84.82 88.02 84.82 136,680 112,700 6.0
07/08/2017
84.82
 33,620 83.70 89.56 83.43 169,040 160,000 2.2
04/08/2017
83.70
 15,550 83.43 83.70 81.90 12,950 400 3.1
03/08/2017
83.43
 5,910 83.56 83.70 82.78 4,860 430 1.1
02/08/2017
83.56
 14,340 83.39 83.60 81.90 9,530 0 2.3
01/08/2017
83.39
 69,450 80.67 83.39 81.04 89,460 80,000 2.3
31/07/2017
80.67
 95,520 80.19 80.67 79.00 90,660 69,100 5.1
28/07/2017
80.19
 15,600 80.09 80.19 78.69 9,440 150 2.2
27/07/2017
80.09
 25,440 80.09 80.16 78.32 23,620 0 5.6
26/07/2017
80.09
 28,870 80.19 80.36 74.71 79,640 0 18.8
25/07/2017
80.19
 19,390 80.19 80.36 79.27 14,720 950 3.2
24/07/2017
80.19
 111,440 80.19 80.50 76.28 258,470 135,550 28.9
21/07/2017
80.19
 117,590 79.68 80.87 79.00 17,730 56,080 -9.0
20/07/2017
79.68
 93,230 79.04 80.02 76.96 29,270 25,460 0.8
19/07/2017
79.04
 171,600 76.96 80.36 77.30 80,540 86,090 -1.3
18/07/2017
76.96
 87,890 74.74 77.64 75.26 52,980 72,270 -4.4
17/07/2017
74.74
 44,950 72.02 75.60 72.19 210 7,660 -1.6
14/07/2017
72.02
 50,680 71.68 72.12 71.85 47,940 22,850 5.3
13/07/2017
71.68
 44,270 71.58 71.68 71.00 42,220 24,130 3.8
12/07/2017
71.58
 9,580 71.68 72.02 71.51 4,080 580 0.7
11/07/2017
71.68
 85,430 71.51 71.82 71.34 141,500 83,240 12.2
10/07/2017
71.51
 65,040 71.51 71.65 71.17 51,980 29,280 4.8
07/07/2017
71.51
 11,440 71.51 71.54 71.03 1,410 500 0.2
06/07/2017
71.51
 5,360 71.51 71.51 70.69 1,660 40 0.3
05/07/2017
71.51
 8,580 71.82 71.82 71.17 640 1,590 -0.2
04/07/2017
71.82
 44,930 71.51 71.82 69.81 95,240 500 20.0
03/07/2017
71.51
 50,930 70.93 71.68 69.47 82,870 50,300 6.8
30/06/2017
70.93
 81,400 70.32 71.17 70.32 62,770 18,780 9.2
29/06/2017
70.32
 66,380 70.42 70.66 68.82 65,020 0 13.4
28/06/2017
70.42
 8,280 70.62 70.62 68.51 1,430 1,410 0.0
27/06/2017
70.62
 16,400 70.62 70.83 70.32 21,700 20,320 0.3
26/06/2017
70.62
 13,630 70.45 70.66 70.15 0 0 0
23/06/2017
70.45
 36,240 69.81 70.45 69.57 9,420 1,250 1.7
22/06/2017
69.81
 5,890 69.77 70.08 69.16 240 60 0.0
21/06/2017
69.77
 19,620 69.13 69.77 68.79 130 1,280 -0.2
20/06/2017
69.13
 48,670 68.44 69.13 63.98 35,410 1,030 6.8
19/06/2017
68.44
 47,210 68.21 68.44 68.10 34,490 520 6.8
16/06/2017
68.21
 13,430 68.10 69.13 68.10 1,400 1,840 -0.1
15/06/2017
68.10
 13,680 68.10 68.79 68.10 2,980 7,660 -0.9
14/06/2017
68.10
 140,190 66.37 68.79 66.37 77,510 28,310 9.7
13/06/2017
66.37
 19,500 66.03 66.37 65.55 16,920 4,590 2.4
12/06/2017
66.03
 55,930 65.04 66.03 64.70 43,350 1,380 8.0
09/06/2017
65.04
 7,830 65.04 65.38 64.43 120 1,040 -0.2
08/06/2017
65.04
 1,840 65.35 65.35 64.87 1,400 110 0.2
07/06/2017
65.35
 32,930 65.14 65.35 64.70 25,450 12,020 2.6
06/06/2017
65.14
 40,210 65.04 65.14 64.46 200 1,600 -0.3
05/06/2017
65.04
 21,070 65.04 65.04 64.70 1,010 1,000 0.0
02/06/2017
65.04
 11,640 64.70 65.04 64.36 8,680 0 1.6
01/06/2017
64.70
 19,790 64.39 65.11 64.43 59,130 53,570 1.1
31/05/2017
64.39
 133,970 65.04 65.07 64.39 1,544,280 1,563,740 -3.7
30/05/2017
65.04
 49,970 64.70 65.07 64.70 48,250 66,100 -3.4
29/05/2017
64.70
 79,770 64.53 64.87 64.53 202,550 220,390 -3.4
26/05/2017
64.53
 28,150 65.04 65.93 64.02 7,420 10,030 -0.5
25/05/2017
65.04
 48,990 65.04 65.04 64.67 2,015,420 2,028,050 -2.4
24/05/2017
65.04
 38,050 66.06 66.06 64.80 6,610 5,020 0.3
23/05/2017
66.06
 234,300 64.84 66.64 65.04 72,860 175,990 -20.0
22/05/2017
64.84
 68,360 64.70 65.38 64.53 38,190 20,200 3.4
19/05/2017
64.70
 18,730 64.67 64.70 64.32 13,270 1,710 2.2
18/05/2017
64.67
 8,860 64.26 64.70 64.29 5,100 1,850 0.6
17/05/2017
64.26
 21,820 65.07 66.40 64.02 6,880 10,630 -0.7
16/05/2017
65.07
 8,650 66.06 66.06 65.07 1,390 450 0.2
15/05/2017
66.06
 23,710 66.91 66.91 66.06 15,850 30 3.1
12/05/2017
66.91
 7,380 66.71 67.39 66.74 3,930 1,000 0.6
11/05/2017
66.71
 18,710 67.01 67.53 66.71 10,800 4,600 1.2
10/05/2017
67.01
 7,830 66.98 67.76 66.91 4,520 100 0.9
09/05/2017
66.98
 15,040 67.76 67.76 66.98 5,650 9,860 -0.8
08/05/2017
67.76
 38,090 67.87 67.93 67.76 10,470 0 2.1
05/05/2017
67.87
 1,140 67.76 67.90 67.70 0 200 0.0
04/05/2017
67.76
 39,290 68.07 68.07 67.53 10,710 3,000 1.5
03/05/2017
68.07
 5,880 68.07 68.07 67.76 1,890 580 0.3
28/04/2017
68.07
 7,590 68.07 68.10 67.42 5,610 2,910 0.5
27/04/2017
68.07
 66,200 68.27 68.44 68.07 123,130 77,070 9.2
26/04/2017
68.27
 15,380 67.76 68.27 67.76 13,660 4,700 1.8
25/04/2017
67.76
 12,720 68.10 68.10 67.76 9,580 10,970 -0.3
24/04/2017
68.10
 54,940 68.44 68.62 68.10 52,170 28,040 4.9
21/04/2017
68.44
 28,730 68.10 68.44 67.42 2,010 22,420 -4.1
20/04/2017
68.10
 23,910 68.62 68.62 68.10 3,450 13,770 -2.1
19/04/2017
68.62
 9,950 69.81 69.81 68.27 2,230 1,470 0.2
18/04/2017
69.81
 49,600 70.49 70.49 69.30 33,860 35,280 -0.3
17/04/2017
70.49
 60,990 69.47 70.49 69.47 57,980 100 11.9

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