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)
04/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
04/01/2024
49.17
 773,600 49.02 49.33 49.02 0 0 0
03/01/2024
48.86
 557,100 49.01 49.01 48.63 0 0 0
02/01/2024
48.86
 770,100 49.17 49.48 48.71 0 0 0
29/12/2023
48.47
 1,568,600 48.47 48.86 48.24 0 0 0
28/12/2023
47.86
 868,500 48.17 48.55 47.86 0 0 0
27/12/2023
47.78
 646,500 48.40 48.71 47.78 0 0 0
26/12/2023
48.24
 357,500 47.94 48.47 47.94 0 0 0
25/12/2023
47.71
 546,700 47.24 48.55 47.24 0 0 0
22/12/2023
47.32
 639,900 47.71 47.78 47.32 0 0 0
21/12/2023
47.71
 445,100 47.32 47.86 47.32 0 0 0
20/12/2023
47.71
 565,300 47.86 48.24 47.63 0 0 0
19/12/2023
47.86
 528,200 47.63 48.09 47.32 0 0 0
18/12/2023
47.32
 591,300 48.40 48.40 47.17 0 0 0
15/12/2023
48.32
 844,700 48.55 48.94 48.32 0 0 0
14/12/2023
48.47
 427,100 49.55 49.94 48.47 0 0 0
13/12/2023
49.24
 745,900 50.17 50.63 49.24 0 0 0
12/12/2023
50.01
 360,800 50.40 50.71 49.94 0 0 0
11/12/2023
50.40
 383,500 50.55 50.86 50.09 0 0 0
08/12/2023
50.48
 555,900 50.78 50.78 50.09 0 0 0
07/12/2023
50.48
 626,200 50.71 50.71 50.01 0 0 0
06/12/2023
50.17
 288,500 49.24 50.24 49.24 0 0 0
05/12/2023
49.24
 401,700 50.40 50.40 49.24 0 0 0
04/12/2023
49.78
 552,500 50.01 50.71 49.40 0 0 0
01/12/2023
50.01
 288,000 50.01 50.17 49.32 0 0 0
30/11/2023
50.01
 549,900 50.63 51.09 50.01 0 0 0
29/11/2023
50.94
 770,200 49.94 51.40 49.40 0 0 0
28/11/2023
49.94
 497,100 49.63 49.94 48.78 0 0 0
27/11/2023
49.48
 946,000 48.09 49.55 48.01 0 0 0
24/11/2023
48.47
 764,100 46.55 48.47 46.55 0 0 0
23/11/2023
46.47
 617,600 48.94 49.17 46.47 0 0 0
22/11/2023
48.86
 474,900 48.55 49.17 48.55 0 0 0
21/11/2023
48.55
 563,600 48.63 49.09 48.40 0 0 0
20/11/2023
48.47
 659,500 48.24 48.94 48.09 0 0 0
17/11/2023
49.01
 978,300 49.48 50.32 48.78 0 0 0
16/11/2023
49.40
 740,900 49.01 49.71 48.63 0 0 0
15/11/2023
48.63
 1,323,600 48.63 49.63 48.55 0 0 0
14/11/2023
47.71
 734,800 47.55 48.71 47.47 0 0 0
13/11/2023
47.17
 573,500 48.01 48.86 47.01 0 0 0
10/11/2023
48.01
 740,700 49.09 49.09 47.94 0 0 0
09/11/2023
49.17
 1,035,500 50.40 50.63 48.94 0 0 0
08/11/2023
50.09
 924,800 50.40 50.40 48.17 0 0 0
07/11/2023
50.09
 441,800 51.01 51.40 49.94 0 0 0
06/11/2023
50.94
 571,800 49.63 50.94 49.17 0 0 0
03/11/2023
49.17
 745,600 47.24 49.78 47.24 0 0 0
02/11/2023
47.24
 719,700 44.55 47.24 44.55 0 0 0
01/11/2023
44.17
 735,700 43.86 44.47 42.24 0 0 0
31/10/2023
43.63
 840,800 46.86 46.94 43.63 0 0 0
30/10/2023
46.78
 379,900 48.55 48.55 46.78 0 0 0
27/10/2023
48.55
 997,300 50.71 50.71 47.78 0 0 0
26/10/2023
50.94
 389,100 52.32 52.71 50.78 0 0 0
25/10/2023
53.25
 223,500 53.09 53.63 52.71 0 0 0
24/10/2023
53.17
 175,100 52.09 53.71 52.09 0 0 0
23/10/2023
52.17
 315,200 53.86 53.86 52.17 0 0 0
20/10/2023
53.86
 209,500 52.63 53.86 52.32 0 0 0
19/10/2023
52.55
 289,500 52.55 52.94 52.17 0 0 0
18/10/2023
52.55
 511,400 53.78 53.78 51.94 0 0 0
17/10/2023
53.78
 352,500 55.02 55.09 53.78 0 0 0
16/10/2023
54.55
 664,200 53.94 55.25 53.94 0 0 0
13/10/2023
53.94
 605,600 52.86 54.17 52.48 0 0 0
12/10/2023
53.01
 526,200 52.63 53.01 52.48 0 0 0
11/10/2023
52.32
 532,600 52.94 53.01 52.17 0 0 0
10/10/2023
52.94
 596,000 53.09 53.71 52.32 0 0 0
09/10/2023
52.94
 438,200 53.63 53.71 52.94 0 0 0
06/10/2023
53.55
 320,300 53.48 53.86 52.55 0 0 0
05/10/2023
53.48
 185,000 54.01 54.63 53.48 0 0 0
04/10/2023
53.86
 335,600 53.86 54.01 53.32 0 0 0
03/10/2023
54.09
 608,100 56.32 56.32 54.09 0 0 0
02/10/2023
56.17
 218,300 56.40 56.40 55.86 0 0 0
29/09/2023
55.78
 361,200 56.17 56.40 55.71 0 0 0
28/09/2023
55.71
 452,200 57.09 57.32 55.71 0 0 0
27/09/2023
57.02
 509,500 57.94 58.17 56.86 0 0 0
26/09/2023
57.94
 414,000 58.48 58.94 57.71 0 0 0
25/09/2023
58.48
 226,500 60.56 61.09 58.48 0 0 0
22/09/2023
60.48
 463,700 60.79 61.09 59.40 0 0 0
21/09/2023
61.56
 480,400 62.02 62.94 61.56 0 0 0
20/09/2023
61.94
 523,000 60.86 62.32 60.79 0 0 0
19/09/2023
60.79
 665,800 62.09 62.94 60.40 0 0 0
18/09/2023
62.17
 483,600 63.94 63.94 61.86 0 0 0
15/09/2023
63.94
 511,300 66.17 66.17 63.94 0 0 0
14/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
14/09/2023
65.56
 1,162,600 67.71 67.71 64.71 0 0 0
13/09/2023
64.17
 685,100 65.06 65.33 64.06 0 0 0
12/09/2023
64.98
 482,800 65.36 65.60 64.56 0 0 0
11/09/2023
64.44
 844,600 62.17 65.36 62.17 0 0 0
08/09/2023
61.79
 285,700 61.86 62.25 61.56 0 0 0
07/09/2023
61.75
 235,200 61.32 61.94 61.29 0 0 0
06/09/2023
61.17
 239,300 60.90 61.56 60.90 0 0 0
05/09/2023
61.09
 335,400 61.17 61.71 60.98 0 0 0
31/08/2023
60.79
 295,100 61.56 61.75 60.79 0 0 0
30/08/2023
61.48
 279,300 61.36 61.86 61.06 0 0 0
29/08/2023
60.82
 275,400 60.21 61.29 59.98 0 0 0
28/08/2023
60.13
 286,700 60.79 60.79 59.98 0 0 0
25/08/2023
60.09
 430,600 59.75 60.86 59.52 0 0 0
24/08/2023
59.06
 609,400 59.59 59.63 58.94 0 0 0
23/08/2023
57.75
 353,200 58.67 58.79 57.71 0 0 0
22/08/2023
57.71
 390,700 58.75 59.02 57.71 0 0 0
21/08/2023
58.75
 208,300 59.44 59.44 58.48 0 0 0
18/08/2023
59.09
 305,400 59.82 60.98 58.75 0 0 0
17/08/2023
59.90
 325,800 60.52 60.52 59.82 0 0 0
16/08/2023
60.52
 218,500 61.17 61.36 60.40 0 0 0
15/08/2023
60.52
 147,600 60.79 60.79 60.29 0 0 0

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