Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	44.49	284,900	44.25	44.49	44.11	0	0	0
09/06/2026	44.11	316,800	44.21	44.35	43.97	0	0	0
08/06/2026	43.97	771,900	44.72	44.72	43.60	0	0	0
05/06/2026	44.72	589,100	44.82	45.19	43.97	0	0	0
04/06/2026	44.72	285,400	44.44	44.82	44.30	0	0	0
03/06/2026	44.44	625,500	43.74	45.00	43.74	0	0	0
02/06/2026	43.97	596,100	44.11	44.21	43.79	0	0	0
01/06/2026	44.16	416,200	43.83	44.21	43.79	0	0	0
29/05/2026	43.93	520,300	44.25	44.35	43.93	0	0	0
28/05/2026	44.16	345,600	44.63	44.63	44.16	0	0	0
27/05/2026	44.68	437,900	44.30	44.68	44.02	0	0	0
26/05/2026	44.16	880,400	44.91	44.91	44.07	0	0	0
25/05/2026	44.82	439,000	44.91	45.80	44.77	0	0	0
22/05/2026	45.00	917,600	45.19	46.17	44.96	0	0	0
21/05/2026	44.91	665,600	45.00	45.52	44.58	0	0	0
20/05/2026	44.63	716,000	45.38	45.38	44.16	0	0	0
19/05/2026	45.38	972,600	45.33	46.03	44.58	0	0	0
18/05/2026	45.28	570,000	45.42	45.52	44.68	0	0	0
15/05/2026	45.42	1,646,900	44.40	45.94	44.11	0	0	0
14/05/2026	43.97	511,700	43.65	44.44	43.65	0	0	0
13/05/2026	43.55	586,800	43.97	43.97	43.18	0	0	0
12/05/2026	43.97	656,300	44.63	44.68	43.55	0	0	0
11/05/2026	44.54	1,480,800	43.27	44.72	42.85	0	0	0
08/05/2026	43.27	886,100	43.41	43.65	43.23	0	0	0
07/05/2026	43.65	1,146,500	44.72	44.72	43.51	0	0	0
06/05/2026	44.72	654,100	43.97	44.72	43.55	0	0	0
05/05/2026	44.02	1,090,900	44.21	44.25	43.18	0	0	0
04/05/2026	44.30	884,900	44.44	44.72	43.55	0	0	0
29/04/2026	44.44	590,700	44.91	45.38	44.44	0	0	0
28/04/2026	45.38	1,524,700	44.21	46.22	44.07	0	0	0
24/04/2026	43.97	825,900	45.00	45.00	43.65	0	0	0
23/04/2026	45.10	3,372,800	42.15	45.10	41.96	0	0	0
22/04/2026	42.15	621,600	42.29	42.38	41.92	0	0	0
21/04/2026	42.24	486,700	42.76	42.76	42.24	0	0	0
20/04/2026	42.57	249,100	42.57	42.94	42.43	0	0	0
17/04/2026	42.57	676,000	43.04	43.46	42.38	0	0	0
16/04/2026	42.80	349,400	43.23	43.23	42.38	0	0	0
15/04/2026	43.18	805,700	42.71	43.37	42.24	0	0	0
14/04/2026	42.24	554,900	42.80	42.99	42.15	0	0	0
13/04/2026	42.52	427,500	42.57	43.04	42.34	0	0	0
10/04/2026	42.85	627,600	42.24	42.99	42.24	0	0	0
09/04/2026	42.20	510,700	42.10	42.52	41.96	0	0	0
08/04/2026	42.48	901,300	42.06	42.62	41.64	0	0	0
07/04/2026	41.21	408,500	41.59	41.73	41.07	0	0	0
06/04/2026	41.54	640,800	41.35	41.87	41.21	0	0	0
03/04/2026	41.26	543,600	41.73	41.87	41.26	0	0	0
02/04/2026	41.35	401,600	41.82	41.82	41.26	0	0	0
01/04/2026	41.64	469,200	41.87	41.92	41.49	0	0	0
31/03/2026	41.45	413,500	41.40	41.78	41.31	0	0	0
30/03/2026	41.31	668,100	41.07	41.68	39.34	0	0	0
27/03/2026	41.31	346,700	41.17	41.49	40.93	0	0	0
26/03/2026	40.93	472,100	41.78	41.78	40.79	0	0	0
25/03/2026	41.87	817,400	41.92	42.24	41.54	0	0	0
24/03/2026	42.20	779,500	40.65	42.20	40.47	0	0	0
23/03/2026	40.14	789,200	39.76	40.42	39.48	0	0	0
20/03/2026	39.86	1,019,800	41.49	41.49	39.86	0	0	0
19/03/2026	41.49	840,600	41.49	41.59	40.79	0	0	0
18/03/2026	41.59	577,100	41.64	41.96	41.07	0	0	0
17/03/2026	41.49	700,800	41.64	42.29	41.49	0	0	0
16/03/2026	41.64	465,900	41.35	41.78	41.26	0	0	0
13/03/2026	41.54	599,500	40.93	41.78	40.84	0	0	0
12/03/2026	40.93	824,200	41.78	41.78	40.89	0	0	0
11/03/2026	41.92	966,300	41.73	42.10	41.21	0	0	0
10/03/2026	41.87	1,473,200	40.79	41.87	40.33	0	0	0
09/03/2026	39.72	3,538,000	40.93	41.17	39.72	0	0	0
06/03/2026	42.66	804,600	42.71	43.23	42.62	0	0	0
05/03/2026	42.71	768,200	43.18	43.46	42.71	0	0	0
04/03/2026	43.04	1,327,100	43.09	43.51	42.29	0	0	0
03/03/2026	43.04	2,424,900	43.97	44.40	42.38	0	0	0
02/03/2026	44.16	1,618,800	44.02	44.77	43.97	0	0	0
27/02/2026	45.28	1,197,000	45.94	46.03	45.24	0	0	0
26/02/2026	45.94	1,107,900	46.31	46.36	45.66	0	0	0
25/02/2026	46.03	1,341,700	45.66	46.69	45.66	0	0	0
24/02/2026	45.66	812,400	45.71	46.08	45.52	0	0	0
23/02/2026	45.71	747,400	45.47	45.99	45.47	0	0	0
13/02/2026	45.38	758,900	45.85	45.85	45.28	0	0	0
12/02/2026	45.66	508,400	45.56	46.03	45.38	0	0	0
11/02/2026	45.56	675,500	45.28	45.66	44.96	0	0	0
10/02/2026	45.24	1,278,300	46.27	46.45	44.68	0	0	0
09/02/2026	46.27	519,800	45.75	46.27	45.75	0	0	0
06/02/2026	45.61	1,886,100	46.31	46.59	45.56	0	0	0
05/02/2026	46.87	1,682,000	48.84	48.84	46.78	0	0	0
04/02/2026	48.37	1,558,600	49.03	49.87	48.28	0	0	0
03/02/2026	48.75	2,564,900	47.62	49.03	47.06	0	0	0
02/02/2026	46.69	1,193,500	46.69	47.62	46.03	0	0	0
30/01/2026	46.69	1,724,800	47.72	48.09	46.69	0	0	0
29/01/2026	47.06	1,623,900	45.94	47.34	45.85	0	0	0
28/01/2026	45.80	1,151,800	46.69	47.06	45.61	0	0	0
27/01/2026	46.36	1,290,400	45.80	46.36	45.14	0	0	0
26/01/2026	45.38	1,694,200	46.13	46.78	45.19	0	0	0
23/01/2026	46.13	2,328,200	47.44	48.00	45.75	0	0	0
22/01/2026	47.34	1,396,700	47.72	48.65	47.25	0	0	0
21/01/2026	47.34	2,222,400	48.65	48.65	46.97	0	0	0
20/01/2026	48.93	3,633,500	48.65	50.80	48.18	0	0	0
19/01/2026	47.81	2,768,200	49.12	49.31	46.97	0	0	0
16/01/2026	49.12	2,852,800	49.31	50.34	48.47	0	0	0
15/01/2026	49.31	6,078,400	51.46	53.42	49.31	0	0	0
14/01/2026	50.24	4,550,700	48.00	50.24	48.00	0	0	0
13/01/2026	46.97	3,322,400	44.02	46.97	44.02	0	0	0
12/01/2026: Cổ tức tiền mặt tỉ lệ: 20%
12/01/2026	43.97	1,678,300	44.16	44.40	43.18	0	0	0

Page:
1
2
3
>>

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	41.70 45.35 41.70
2 tháng (2026-08-05)	-1.95	-4.39%	25,064,500	-337,463	0	41.70 46.80 41.70
3 tháng (2026-07-06)	-1.66	-3.77%	38,149,900	-337,463	0	41.70 46.80 41.70
6 tháng (2026-04-07)	1.24	3%	81,945,500	-337,463	0	41.21 46.80 41.70
12 tháng (2025-10-09)	1.53	3.74%	248,649,900	-337,463	0	39.49 50.24 41.70
24 tháng (2024-10-14)	-4.16	-8.92%	489,039,800	-337,463	0	35.96 50.24 41.70
36 tháng (2023-10-20)	-11.41	-21.19%	711,601,000	-337,463	0	35.96 53.86 41.70
60 tháng (2021-11-01)	-16.78	-28.34%	799,190,300	-337,463	0	35.96 74.76 41.70

Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Sài Gòn (sab)

THỐNG KÊ GIAO DỊCH