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)
14/08/2023
60.79
 163,000 61.17 61.40 60.79 0 0 0
11/08/2023
61.36
 187,300 61.56 61.79 60.98 0 0 0
10/08/2023
61.79
 180,900 62.06 62.06 61.56 0 0 0
09/08/2023
61.94
 127,500 62.17 62.21 61.67 0 0 0
08/08/2023
62.17
 168,600 62.44 62.44 61.79 0 0 0
07/08/2023
61.94
 285,100 61.63 62.40 61.40 0 0 0
04/08/2023
61.75
 245,900 62.52 62.52 61.36 0 0 0
03/08/2023
62.13
 280,200 61.40 62.13 61.17 0 0 0
02/08/2023
61.13
 122,100 61.29 61.29 60.67 0 0 0
01/08/2023
60.94
 132,400 61.21 61.56 60.79 0 0 0
31/07/2023
60.32
 275,500 60.36 61.44 60.25 0 0 0
28/07/2023
60.40
 324,400 61.56 61.63 60.40 0 0 0
27/07/2023
61.63
 151,300 61.94 62.13 61.36 0 0 0
26/07/2023
62.17
 199,200 60.75 62.25 60.75 0 0 0
25/07/2023
60.79
 379,300 59.94 60.82 59.71 0 0 0
24/07/2023
59.63
 232,100 58.98 59.82 58.98 0 0 0
21/07/2023
58.90
 122,400 58.90 58.94 58.63 0 0 0
20/07/2023
58.94
 111,000 58.79 59.21 58.75 0 0 0
19/07/2023
58.79
 151,100 58.90 59.09 58.79 0 0 0
18/07/2023
58.90
 123,200 59.17 59.32 58.71 0 0 0
17/07/2023
59.06
 121,100 59.36 59.67 58.86 0 0 0
14/07/2023
59.17
 119,200 59.09 59.17 58.90 0 0 0
13/07/2023
59.06
 206,700 58.17 59.25 58.17 0 0 0
12/07/2023
58.09
 99,000 57.71 58.48 57.71 0 0 0
11/07/2023
57.71
 203,500 57.71 58.02 57.71 0 0 0
10/07/2023
57.82
 197,800 58.13 58.21 57.71 0 0 0
07/07/2023
58.09
 203,600 59.09 59.40 58.05 0 0 0
06/07/2023
59.02
 91,400 59.17 59.25 59.02 0 0 0
05/07/2023
59.17
 80,000 59.17 59.56 59.09 0 0 0
04/07/2023
59.09
 99,000 59.13 59.36 59.02 0 0 0
03/07/2023
59.13
 78,100 59.25 59.56 59.06 0 0 0
30/06/2023
59.09
 152,700 59.40 59.40 59.06 0 0 0
29/06/2023
59.25
 179,800 59.71 59.71 59.25 0 0 0
28/06/2023
59.52
 84,800 59.79 59.79 59.48 0 0 0
27/06/2023
59.40
 194,600 59.86 60.40 59.40 0 0 0
26/06/2023
60.02
 139,900 60.75 60.75 60.02 0 0 0
23/06/2023
60.21
 198,600 59.56 60.21 59.40 0 0 0
22/06/2023
59.56
 145,800 60.02 60.02 59.56 0 0 0
21/06/2023
59.63
 136,800 59.75 59.94 59.40 0 0 0
20/06/2023
59.75
 97,800 60.32 60.32 59.71 0 0 0
19/06/2023
60.32
 129,400 60.40 60.40 59.98 0 0 0
16/06/2023
59.63
 234,900 61.94 61.94 59.63 0 0 0
15/06/2023
61.17
 108,600 62.63 62.63 61.17 0 0 0
14/06/2023
62.33
 203,200 62.25 62.90 61.79 0 0 0
13/06/2023
62.25
 84,600 62.36 62.40 61.79 0 0 0
12/06/2023
62.33
 109,100 60.82 62.40 60.82 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2023
60.79
 27,400 61.36 61.36 60.79 0 0 0
08/06/2023
60.90
 158,200 61.05 61.05 60.79 0 0 0
07/06/2023
60.90
 205,100 61.02 61.09 60.83 0 0 0
06/06/2023
60.98
 126,800 60.94 61.02 60.71 0 0 0
05/06/2023
60.75
 113,300 60.98 61.09 60.63 0 0 0
02/06/2023
60.22
 138,700 60.79 60.79 60.06 0 0 0
01/06/2023
60.29
 126,100 59.61 60.60 59.61 0 0 0
31/05/2023
60.22
 157,900 59.45 60.41 59.45 0 0 0
30/05/2023
59.45
 145,600 59.22 59.57 59.19 0 0 0
29/05/2023
59.19
 90,900 59.30 59.99 59.15 0 0 0
26/05/2023
59.26
 70,600 60.22 60.22 59.07 0 0 0
25/05/2023
60.22
 97,500 60.41 60.52 59.45 0 0 0
24/05/2023
60.41
 116,500 60.83 60.94 60.41 0 0 0
23/05/2023
60.60
 144,600 61.55 61.66 60.29 0 0 0
22/05/2023
61.24
 66,500 61.24 61.66 61.05 0 0 0
19/05/2023
61.24
 75,700 61.85 61.85 61.02 0 0 0
18/05/2023
61.85
 179,900 61.93 62.12 61.59 0 0 0
17/05/2023
61.93
 103,000 62.12 62.12 61.78 0 0 0
16/05/2023
62.12
 73,400 62.88 62.88 62.05 0 0 0
15/05/2023
62.54
 119,000 62.77 63.11 62.50 0 0 0
12/05/2023
62.46
 149,700 63.04 63.15 62.08 0 0 0
11/05/2023
62.69
 164,300 63.00 64.41 62.50 0 0 0
10/05/2023
62.96
 101,300 62.92 63.19 62.92 0 0 0
09/05/2023
62.92
 79,400 63.65 63.65 62.88 0 0 0
08/05/2023
63.46
 67,900 63.26 63.57 63.19 0 0 0
05/05/2023
63.07
 110,200 63.57 63.84 63.00 0 0 0
04/05/2023
63.49
 108,000 65.55 65.55 63.30 0 0 0
28/04/2023
65.55
 75,300 66.43 66.62 65.55 0 0 0
27/04/2023
66.31
 154,600 65.17 66.31 64.60 0 0 0
26/04/2023
65.17
 177,500 65.17 65.36 65.09 0 0 0
25/04/2023
65.17
 197,600 65.21 65.25 64.41 0 0 0
24/04/2023
65.21
 126,500 64.98 65.25 64.98 0 0 0
21/04/2023
64.98
 169,900 65.74 65.78 64.98 0 0 0
20/04/2023
64.98
 246,200 65.44 66.08 64.98 0 0 0
19/04/2023
64.94
 329,100 63.91 65.17 63.34 0 0 0
18/04/2023
63.19
 179,500 62.77 64.03 62.73 0 0 0
17/04/2023
62.50
 232,600 63.49 63.65 62.50 0 0 0
14/04/2023
63.65
 276,600 64.60 64.79 63.65 0 0 0
13/04/2023
64.60
 186,600 65.36 65.82 64.22 0 0 0
12/04/2023
65.17
 336,000 66.39 66.39 65.06 0 0 0
11/04/2023
66.69
 131,400 67.00 67.15 66.69 0 0 0
10/04/2023
67.30
 193,700 67.69 67.69 67.08 0 0 0
07/04/2023
67.46
 65,400 67.46 67.80 67.11 0 0 0
06/04/2023
67.42
 147,300 68.03 68.03 67.27 0 0 0
05/04/2023
67.27
 167,100 67.88 67.88 66.89 0 0 0
04/04/2023
67.84
 165,000 69.06 69.21 67.76 0 0 0
03/04/2023
68.98
 93,900 70.12 70.32 68.98 0 0 0
31/03/2023
70.39
 66,400 70.51 70.81 69.93 0 0 0
30/03/2023
70.51
 70,100 71.00 71.00 70.28 0 0 0
29/03/2023
70.66
 59,900 71.19 71.19 70.16 0 0 0
28/03/2023
70.89
 59,800 70.89 71.08 70.58 0 0 0
27/03/2023
70.89
 58,400 70.92 71.65 70.73 0 0 0
24/03/2023
71.57
 130,600 70.51 71.73 70.51 0 0 0
23/03/2023
71.65
 86,500 71.46 71.73 70.20 0 0 0

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