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)
14/04/2017
69.47
 24,610 69.81 70.45 68.96 12,770 1,910 2.2
13/04/2017
69.81
 17,760 69.13 70.15 68.79 96,670 79,760 3.5
12/04/2017
69.13
 7,830 70.66 70.66 69.13 4,080 30 0.8
11/04/2017
70.66
 47,920 71.17 71.34 70.49 15,610 1,200 3.0
10/04/2017
71.17
 41,220 69.81 71.17 69.43 20,510 1,000 4.0
07/04/2017
69.81
 22,080 69.13 69.81 68.79 13,070 0 2.7
05/04/2017
69.13
 24,480 68.24 69.13 68.31 11,600 0 2.3
04/04/2017
68.24
 11,070 68.24 68.24 67.90 24,960 20,200 1.0
03/04/2017
68.24
 20,480 68.10 68.75 68.10 44,760 90,000 -9.1
31/03/2017
68.10
 10,830 68.79 68.79 68.10 4,650 1,070 0.7
30/03/2017
68.79
 11,700 68.10 68.79 68.10 43,240 39,250 0.8
29/03/2017
68.10
 35,850 67.76 69.81 67.42 17,410 14,000 0.7
28/03/2017
67.76
 55,080 68.10 68.79 67.76 210,210 219,930 -1.9
27/03/2017
68.10
 25,830 68.10 68.27 67.76 90 11,860 -2.4
24/03/2017
68.10
 101,770 68.79 68.82 67.80 17,440 27,200 -2.0
23/03/2017
68.79
 20,840 69.13 69.74 68.27 6,100 12,090 -1.2
22/03/2017
69.13
 42,630 69.88 70.11 68.27 18,830 10,470 1.7
21/03/2017
69.88
 61,100 71.17 71.17 69.74 4,640 4,630 0.0
20/03/2017
71.17
 7,670 70.83 71.48 70.83 1,730 0 0.4
17/03/2017
70.83
 14,250 72.50 72.50 70.83 750 3,300 -0.5
16/03/2017
72.50
 7,450 72.05 72.87 69.98 2,010 0 0.4
15/03/2017
72.05
 13,250 72.87 73.21 71.85 1,460 0 0.3
14/03/2017
72.87
 54,260 70.49 73.89 69.19 29,900 500 6.3
13/03/2017
70.49
 30,560 71.85 71.85 70.28 1,680 200 0.3
10/03/2017
71.85
 17,550 73.55 73.55 71.85 50 0 0.0
09/03/2017
73.55
 56,450 74.54 75.26 72.19 1,030 1,500 -0.1
08/03/2017
74.54
 14,120 75.80 75.80 74.37 2,150 0 0.5
07/03/2017
75.80
 35,720 76.45 76.62 75.80 22,210 1,780 4.6
06/03/2017
76.45
 32,990 76.75 76.79 75.60 24,950 180 5.6
03/03/2017
76.75
 20,670 76.58 76.75 75.26 10 4,150 -0.9
02/03/2017
76.58
 30,250 76.92 77.30 74.64 1,170 50 0.3
01/03/2017
76.92
 69,440 76.65 76.96 76.62 113,720 77,100 8.3
28/02/2017
76.65
 50,720 76.65 77.03 76.65 32,500 0 7.3
27/02/2017
76.65
 61,270 77.30 77.60 76.28 26,730 0 6.0
24/02/2017
77.30
 107,840 77.30 78.32 76.96 33,240 0 7.6
23/02/2017
77.30
 130,020 76.38 77.30 76.28 51,350 0 11.6
22/02/2017
76.38
 100,360 74.78 76.45 74.74 123,480 78,280 10.1
21/02/2017
74.78
 34,930 74.23 74.91 74.10 24,430 6,100 4.0
20/02/2017
74.23
 103,930 73.11 74.23 72.60 73,610 2,000 15.4
17/02/2017
73.11
 34,430 73.35 73.35 72.87 7,640 3,300 0.9
16/02/2017
73.35
 44,230 72.84 73.55 72.87 18,780 20 4.0
15/02/2017
72.84
 84,300 73.55 73.55 72.46 31,000 1,770 6.2
14/02/2017
73.55
 72,220 72.67 73.86 72.57 49,850 110 10.7
13/02/2017
72.67
 25,240 72.60 73.11 71.51 5,790 0 1.2
10/02/2017
72.60
 35,880 71.85 72.87 71.85 264,310 250,000 3.0
09/02/2017
71.85
 150,070 73.31 73.31 70.83 45,860 3,000 9.0
08/02/2017
73.31
 36,350 73.55 73.89 73.21 12,620 2,000 2.3
07/02/2017
73.55
 76,580 73.21 74.91 72.53 1,001,010 1,001,000 0.0
06/02/2017
73.21
 50,070 73.89 74.74 72.02 5,340 1,000 0.9
03/02/2017
73.89
 51,700 74.57 75.90 73.69 27,020 100 5.8
02/02/2017
74.57
 18,560 76.21 76.24 74.57 8,960 800 1.8
25/01/2017
76.21
 18,800 75.60 76.21 74.91 8,400 0 1.9
24/01/2017
75.60
 137,100 75.60 76.28 74.91 77,360 1,000 16.9
23/01/2017
75.60
 44,360 76.21 76.21 75.09 16,500 0 3.7
20/01/2017
76.21
 77,940 76.21 76.65 75.94 31,460 600 6.9
19/01/2017
76.21
 40,040 76.21 76.62 74.91 7,540 0 1.7
18/01/2017
76.21
 103,480 73.72 76.62 73.31 56,470 0 12.5
17/01/2017
73.72
 113,760 71.17 74.03 70.86 96,760 0 20.9
16/01/2017
71.17
 33,890 72.12 72.12 70.83 16,480 100 3.4
13/01/2017
72.12
 37,670 71.71 72.26 71.71 18,820 520 3.9
12/01/2017
71.71
 55,290 71.51 72.53 71.51 11,160 400 2.3
11/01/2017
71.51
 228,480 69.64 71.51 68.79 85,940 0 17.8
10/01/2017
69.64
 44,540 69.81 70.45 68.62 5,520 0 1.1
09/01/2017
69.81
 31,390 70.15 70.83 69.81 1,500 0 0.3
06/01/2017
70.15
 212,390 67.12 71.48 67.15 541,520 2,000 108.1
05/01/2017
67.12
 27,170 67.08 67.42 66.74 2,330 0 0.5
04/01/2017
67.08
 87,490 67.08 67.63 66.40 35,090 1,000 6.7
03/01/2017
67.08
 63,170 67.32 67.32 66.71 14,000 50 2.7
30/12/2016
67.32
 96,740 67.08 67.42 66.57 63,620 0 12.5
29/12/2016
67.08
 98,560 67.73 67.73 65.72 67,330 10 13.3
28/12/2016
67.73
 28,530 67.42 68.04 67.12 2,500 0 0.5
27/12/2016
67.42
 69,880 67.08 68.04 65.75 20,630 0 4.0
26/12/2016: Cổ tức tiền mặt tỉ lệ: 30%
26/12/2016
67.08
 169,870 67.08 67.42 64.70 165,310 50,200 22.6
23/12/2016
67.08
 54,810 68.09 68.09 66.11 24,420 5,410 3.8
22/12/2016
68.09
 52,460 67.35 70.40 68.09 26,070 0 5.4
21/12/2016
67.35
 241,750 66.14 68.26 62.05 144,910 9,080 26.1
20/12/2016
66.14
 399,710 71.11 71.11 66.14 266,380 107,000 32.6
19/12/2016
71.11
 168,190 75.47 75.47 71.11 84,730 0 18.6
16/12/2016
75.47
 387,520 70.94 75.90 67.08 250,860 75,380 39.5
15/12/2016
70.94
 380,050 66.31 70.94 70.44 141,390 0 29.9
14/12/2016
66.31
 154,380 61.98 66.31 66.31 247,240 0 47.5
13/12/2016
61.98
 96,830 57.96 61.98 61.98 51,960 0 9.6
12/12/2016
57.96
 35,690 54.17 57.96 57.96 26,280 1,000 4.4
09/12/2016
54.17
 3,010 50.65 54.17 50.65 2,301,540 2,886,400 -87.7
08/12/2016
50.65
 1,000 47.36 50.65 50.65 0 0 0
07/12/2016
47.36
 30 44.27 47.36 47.36 0 0 0
06/12/2016
44.27
 3,010 44.27 44.27 44.27 0 0 0
30/11/-0001
17.41
 90,500 17.34 17.44 17.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |