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)
06/06/2024
51.62
 2,270,100 52.41 53.98 51.38 0 0 0
05/06/2024
51.70
 2,896,100 48.86 51.70 48.70 0 0 0
04/06/2024
48.39
 2,338,200 47.05 48.62 46.89 0 0 0
03/06/2024
46.81
 1,128,600 46.50 47.36 46.26 0 0 0
31/05/2024
45.94
 1,492,400 46.73 46.73 45.94 0 0 0
30/05/2024
46.73
 1,667,200 46.97 47.28 45.94 0 0 0
29/05/2024
47.68
 1,467,500 48.07 48.31 47.52 0 0 0
28/05/2024
48.07
 2,525,000 46.26 48.07 46.02 0 0 0
27/05/2024
46.10
 654,000 45.71 46.18 45.71 0 0 0
24/05/2024
45.71
 1,322,500 46.89 46.89 45.55 0 0 0
23/05/2024
46.89
 1,912,100 45.55 47.05 45.31 0 0 0
22/05/2024
45.31
 927,200 45.94 46.18 45.31 0 0 0
21/05/2024
45.71
 1,171,200 45.55 46.34 45.31 0 0 0
20/05/2024
45.55
 669,100 45.79 46.34 45.55 0 0 0
16/05/2024
45.31
 769,400 45.47 45.79 45.31 0 0 0
15/05/2024
45.39
 896,300 45.08 45.71 45.08 0 0 0
14/05/2024
45.00
 479,300 44.92 45.31 44.84 0 0 0
13/05/2024
44.84
 725,700 45.39 45.63 44.68 0 0 0
10/05/2024
45.39
 784,000 45.47 45.79 45.16 0 0 0
09/05/2024
45.39
 1,040,100 46.42 46.50 45.31 0 0 0
08/05/2024
46.42
 2,243,700 45.39 47.28 44.92 0 0 0
07/05/2024
45.47
 913,700 44.92 45.63 44.53 0 0 0
06/05/2024
44.92
 884,900 44.68 45.31 44.53 0 0 0
03/05/2024
44.68
 784,800 44.92 45.00 44.60 0 0 0
02/05/2024
44.60
 1,580,600 43.03 44.68 42.95 0 0 0
26/04/2024
42.87
 705,300 42.87 43.58 42.63 0 0 0
25/04/2024
42.87
 1,107,400 42.24 43.74 42.24 0 0 0
24/04/2024
42.24
 467,200 42.00 42.40 41.85 0 0 0
23/04/2024
41.77
 373,300 42.16 42.24 41.22 0 0 0
22/04/2024
41.92
 356,700 42.08 42.32 41.77 0 0 0
19/04/2024
41.37
 1,184,600 42.32 42.48 40.98 0 0 0
17/04/2024
42.56
 364,800 43.19 43.26 42.56 0 0 0
16/04/2024
43.19
 1,104,300 43.34 43.34 41.77 0 0 0
15/04/2024
43.34
 926,600 44.13 44.13 42.95 0 0 0
12/04/2024
44.13
 957,300 43.74 44.37 43.66 0 0 0
11/04/2024
43.66
 493,900 43.42 43.82 43.34 0 0 0
10/04/2024
43.58
 522,900 43.58 43.74 43.42 0 0 0
09/04/2024
43.34
 1,017,800 43.66 43.74 43.26 0 0 0
08/04/2024
43.58
 1,057,800 44.29 44.29 43.58 0 0 0
05/04/2024
44.21
 947,600 44.53 44.53 44.21 0 0 0
04/04/2024
44.53
 991,100 44.29 44.60 44.29 0 0 0
03/04/2024
44.13
 1,435,600 44.45 44.68 44.13 0 0 0
02/04/2024
44.45
 1,026,300 44.84 44.84 44.37 0 0 0
01/04/2024
44.76
 600,200 44.68 45.00 44.60 0 0 0
29/03/2024
44.68
 618,700 45.23 45.23 44.68 0 0 0
28/03/2024
45.08
 1,074,300 45.31 45.31 44.84 0 0 0
27/03/2024
45.31
 598,300 44.92 45.55 44.84 0 0 0
26/03/2024
44.84
 910,400 44.92 45.08 44.60 0 0 0
25/03/2024
44.92
 1,086,200 45.16 45.47 44.76 0 0 0
22/03/2024
45.16
 698,100 45.31 45.39 45.00 0 0 0
21/03/2024
45.08
 738,100 45.23 45.39 45.00 0 0 0
20/03/2024
44.84
 739,800 44.92 45.00 44.45 0 0 0
19/03/2024
44.84
 654,600 45.16 45.23 44.60 0 0 0
18/03/2024
44.68
 1,833,100 45.79 46.18 44.21 0 0 0
15/03/2024
45.71
 2,037,000 46.26 46.34 45.23 0 0 0
14/03/2024
46.26
 1,458,700 47.20 47.28 46.26 0 0 0
13/03/2024
46.97
 1,485,900 46.73 46.97 46.18 0 0 0
12/03/2024
46.57
 1,290,300 46.73 47.28 46.50 0 0 0
11/03/2024
46.73
 2,346,300 47.28 47.68 46.50 0 0 0
08/03/2024
47.28
 1,825,500 47.99 48.15 46.89 0 0 0
07/03/2024
47.76
 2,509,100 48.31 49.10 47.52 0 0 0
06/03/2024
48.15
 3,563,500 46.65 48.70 46.57 0 0 0
05/03/2024
46.42
 1,003,900 46.02 46.42 45.63 0 0 0
04/03/2024
45.94
 1,252,100 46.26 46.50 45.87 0 0 0
01/03/2024
46.18
 847,400 46.34 46.42 45.79 0 0 0
29/02/2024
46.10
 2,670,400 45.71 46.65 45.63 0 0 0
28/02/2024
45.47
 1,090,300 44.53 45.47 44.53 0 0 0
27/02/2024
44.37
 1,759,100 44.60 44.60 43.97 0 0 0
26/02/2024
44.60
 809,500 45.08 45.23 44.45 0 0 0
23/02/2024
44.92
 1,499,400 45.71 45.87 44.84 0 0 0
22/02/2024
45.71
 788,900 45.79 46.10 45.63 0 0 0
21/02/2024
45.79
 1,131,900 46.50 46.50 45.63 0 0 0
20/02/2024
46.18
 1,642,700 45.94 46.97 45.71 0 0 0
19/02/2024
45.63
 1,268,000 45.71 45.79 45.08 0 0 0
16/02/2024
45.71
 1,078,900 46.10 46.26 45.55 0 0 0
15/02/2024
46.02
 864,400 45.63 46.34 45.63 0 0 0
07/02/2024
45.55
 568,300 45.16 45.63 45.00 0 0 0
06/02/2024
45.16
 671,200 44.92 45.23 44.76 0 0 0
05/02/2024
44.92
 882,600 45.08 45.23 44.84 0 0 0
02/02/2024
44.92
 544,000 45.39 45.63 44.92 0 0 0
01/02/2024
45.31
 592,000 44.45 45.47 44.45 0 0 0
31/01/2024
44.37
 1,095,600 45.16 45.63 44.37 0 0 0
30/01/2024
45.08
 732,100 45.71 45.71 45.08 0 0 0
29/01/2024
45.63
 701,800 45.16 46.50 45.16 0 0 0
26/01/2024
45.16
 2,066,000 46.50 46.57 44.84 0 0 0
25/01/2024
46.34
 1,393,900 47.52 47.60 46.34 0 0 0
24/01/2024
47.52
 472,300 47.52 47.68 47.36 0 0 0
23/01/2024
47.52
 346,300 47.99 48.07 47.52 0 0 0
22/01/2024
47.99
 360,100 48.54 48.54 47.91 0 0 0
19/01/2024
48.39
 714,800 48.70 48.70 47.91 0 0 0
18/01/2024
47.68
 446,200 47.84 47.84 47.60 0 0 0
17/01/2024
47.60
 469,900 47.60 47.76 47.44 0 0 0
16/01/2024
47.60
 266,500 47.68 47.76 47.36 0 0 0
15/01/2024
47.60
 443,100 48.07 48.47 47.60 0 0 0
12/01/2024
48.15
 497,900 48.39 48.39 47.68 0 0 0
11/01/2024
48.39
 489,400 47.91 48.70 47.91 0 0 0
10/01/2024
47.91
 822,000 48.54 48.54 47.76 0 0 0
09/01/2024
48.54
 558,500 48.86 49.10 48.47 0 0 0
08/01/2024
48.94
 654,700 48.78 49.10 48.78 0 0 0
05/01/2024
48.78
 708,500 49.17 49.17 48.54 0 0 0

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