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)
11/08/2017
84.45
 25,140 84.79 85.30 83.46 0 0 0
10/08/2017
84.79
 19,570 84.79 85.30 82.58 0 0 0
09/08/2017
82.41
 61,800 85.81 88.37 82.41 0 0 0
08/08/2017
86.15
 41,220 88.02 88.02 84.82 0 0 0
07/08/2017
84.82
 33,620 83.43 89.56 83.43 0 0 0
04/08/2017
83.70
 15,550 83.70 83.70 81.90 0 0 0
03/08/2017
83.43
 5,910 83.43 83.70 82.78 0 0 0
02/08/2017
83.56
 14,340 83.39 83.60 81.90 0 0 0
01/08/2017
83.39
 69,450 81.73 83.39 81.04 0 0 0
31/07/2017
80.67
 95,520 79.00 80.67 79.00 0 0 0
28/07/2017
80.19
 15,600 80.02 80.19 78.69 0 0 0
27/07/2017
80.09
 25,440 78.32 80.16 78.32 0 0 0
26/07/2017
80.09
 28,870 80.36 80.36 74.71 0 0 0
25/07/2017
80.19
 19,390 80.02 80.36 79.27 0 0 0
24/07/2017
80.19
 111,440 80.19 80.50 76.28 0 0 0
21/07/2017
80.19
 117,590 79.68 80.87 79.00 0 0 0
20/07/2017
79.68
 93,230 79.04 80.02 76.96 0 0 0
19/07/2017
79.04
 171,600 77.60 80.36 77.30 0 0 0
18/07/2017
76.96
 87,890 75.94 77.64 75.26 0 0 0
17/07/2017
74.74
 44,950 72.19 75.60 72.19 0 0 0
14/07/2017
72.02
 50,680 72.02 72.12 71.85 0 0 0
13/07/2017
71.68
 44,270 71.51 71.68 71.00 0 0 0
12/07/2017
71.58
 9,580 71.88 72.02 71.51 0 0 0
11/07/2017
71.68
 85,430 71.51 71.82 71.34 0 0 0
10/07/2017
71.51
 65,040 71.51 71.65 71.17 0 0 0
07/07/2017
71.51
 11,440 71.51 71.54 71.03 0 0 0
06/07/2017
71.51
 5,360 71.51 71.51 70.69 0 0 0
05/07/2017
71.51
 8,580 71.17 71.51 71.17 0 0 0
04/07/2017
71.82
 44,930 69.81 71.82 69.81 0 0 0
03/07/2017
71.51
 50,930 71.51 71.68 69.47 0 0 0
30/06/2017
70.93
 81,400 70.32 71.17 70.32 0 0 0
29/06/2017
70.32
 66,380 70.42 70.66 68.82 0 0 0
28/06/2017
70.42
 8,280 70.62 70.62 68.51 0 0 0
27/06/2017
70.62
 16,400 70.62 70.83 70.32 0 0 0
26/06/2017
70.62
 13,630 70.49 70.66 70.15 0 0 0
23/06/2017
70.45
 36,240 69.74 70.45 69.57 0 0 0
22/06/2017
69.81
 5,890 69.77 70.08 69.16 0 0 0
21/06/2017
69.77
 19,620 69.13 69.77 68.79 0 0 0
20/06/2017
69.13
 48,670 68.44 69.13 63.98 0 0 0
19/06/2017
68.44
 47,210 68.44 68.44 68.10 0 0 0
16/06/2017
68.21
 13,430 68.10 69.13 68.10 0 0 0
15/06/2017
68.10
 13,680 68.79 68.79 68.10 0 0 0
14/06/2017
68.10
 140,190 66.40 68.79 66.37 0 0 0
13/06/2017
66.37
 19,500 66.37 66.37 65.55 0 0 0
12/06/2017
66.03
 55,930 65.04 66.03 64.70 0 0 0
09/06/2017
65.04
 7,830 64.43 65.38 64.43 0 0 0
08/06/2017
65.04
 1,840 65.21 65.21 64.87 0 0 0
07/06/2017
65.35
 32,930 65.14 65.35 64.70 0 0 0
06/06/2017
65.14
 40,210 65.04 65.14 64.46 0 0 0
05/06/2017
65.04
 21,070 64.77 65.04 64.70 0 0 0
02/06/2017
65.04
 11,640 64.70 65.04 64.36 0 0 0
01/06/2017
64.70
 19,790 64.43 65.11 64.43 0 0 0
31/05/2017
64.39
 133,970 64.77 65.07 64.39 0 0 0
30/05/2017
65.04
 49,970 65.04 65.07 64.70 0 0 0
29/05/2017
64.70
 79,770 64.53 64.87 64.53 0 0 0
26/05/2017
64.53
 28,150 65.93 65.93 64.02 0 0 0
25/05/2017
65.04
 48,990 64.70 65.04 64.67 0 0 0
24/05/2017
65.04
 38,050 66.06 66.06 64.80 0 0 0
23/05/2017
66.06
 234,300 66.57 66.64 65.04 0 0 0
22/05/2017
64.84
 68,360 64.70 65.38 64.53 0 0 0
19/05/2017
64.70
 18,730 64.70 64.70 64.32 0 0 0
18/05/2017
64.67
 8,860 64.29 64.70 64.29 0 0 0
17/05/2017
64.26
 21,820 64.02 66.40 64.02 0 0 0
16/05/2017
65.07
 8,650 66.06 66.06 65.07 0 0 0
15/05/2017
66.06
 23,710 66.91 66.91 66.06 0 0 0
12/05/2017
66.91
 7,380 66.74 67.39 66.74 0 0 0
11/05/2017
66.71
 18,710 67.01 67.53 66.71 0 0 0
10/05/2017
67.01
 7,830 66.91 67.76 66.91 0 0 0
09/05/2017
66.98
 15,040 67.76 67.76 66.98 0 0 0
08/05/2017
67.76
 38,090 67.93 67.93 67.76 0 0 0
05/05/2017
67.87
 1,140 67.70 67.90 67.70 0 0 0
04/05/2017
67.76
 39,290 68.07 68.07 67.53 0 0 0
03/05/2017
68.07
 5,880 68.07 68.07 67.76 0 0 0
28/04/2017
68.07
 7,590 68.07 68.10 67.42 0 0 0
27/04/2017
68.07
 66,200 68.27 68.44 68.07 0 0 0
26/04/2017
68.27
 15,380 67.93 68.27 67.76 0 0 0
25/04/2017
67.76
 12,720 67.76 68.10 67.76 0 0 0
24/04/2017
68.10
 54,940 68.44 68.62 68.10 0 0 0
21/04/2017
68.44
 28,730 68.10 68.44 67.42 0 0 0
20/04/2017
68.10
 23,910 68.62 68.62 68.10 0 0 0
19/04/2017
68.62
 9,950 69.81 69.81 68.27 0 0 0
18/04/2017
69.81
 49,600 70.15 70.15 69.30 0 0 0
17/04/2017
70.49
 60,990 69.81 70.49 69.47 0 0 0
14/04/2017
69.47
 24,610 70.45 70.45 68.96 0 0 0
13/04/2017
69.81
 17,760 68.79 70.15 68.79 0 0 0
12/04/2017
69.13
 7,830 70.49 70.66 69.13 0 0 0
11/04/2017
70.66
 47,920 71.17 71.34 70.49 0 0 0
10/04/2017
71.17
 41,220 69.47 71.17 69.43 0 0 0
07/04/2017
69.81
 22,080 69.13 69.81 68.79 0 0 0
05/04/2017
69.13
 24,480 68.96 69.13 68.31 0 0 0
04/04/2017
68.24
 11,070 67.90 68.24 67.90 0 0 0
03/04/2017
68.24
 20,480 68.10 68.75 68.10 0 0 0
31/03/2017
68.10
 10,830 68.79 68.79 68.10 0 0 0
30/03/2017
68.79
 11,700 68.10 68.79 68.10 0 0 0
29/03/2017
68.10
 35,850 67.46 69.81 67.42 0 0 0
28/03/2017
67.76
 55,080 68.44 68.79 67.76 0 0 0
27/03/2017
68.10
 25,830 68.10 68.27 67.76 0 0 0
24/03/2017
68.10
 101,770 68.79 68.82 67.80 0 0 0
23/03/2017
68.79
 20,840 68.89 69.74 68.27 0 0 0
22/03/2017
69.13
 42,630 69.88 70.11 68.27 0 0 0

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