Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	43.93	2,041,500	43.88	44.78	43.61	0	0	0
08/01/2026	43.34	1,599,300	43.52	44.33	43.34	0	0	0
07/01/2026	43.52	2,000,300	42.72	43.84	42.72	0	0	0
06/01/2026	42.67	1,942,000	43.25	43.25	42.31	0	0	0
05/01/2026	43.16	1,623,700	44.11	44.15	43.12	0	0	0
31/12/2025	43.97	579,700	44.51	44.51	43.97	0	0	0
30/12/2025	44.51	1,279,000	43.88	44.78	43.43	0	0	0
29/12/2025	43.79	882,900	43.79	44.20	43.61	0	0	0
26/12/2025	43.75	1,433,800	43.16	44.15	43.16	0	0	0
25/12/2025	43.25	1,145,900	43.79	44.42	43.25	0	0	0
24/12/2025	43.79	997,100	44.42	44.51	43.79	0	0	0
23/12/2025	44.42	1,429,100	44.60	44.78	43.88	0	0	0
22/12/2025	44.51	995,900	44.60	45.14	44.38	0	0	0
19/12/2025	44.60	1,138,800	45.05	45.05	44.51	0	0	0
18/12/2025	45.05	1,042,600	45.41	45.50	44.69	0	0	0
17/12/2025	44.96	1,555,300	46.48	46.48	44.96	0	0	0
16/12/2025	46.40	2,083,100	45.77	46.66	43.16	0	0	0
15/12/2025	45.32	1,509,700	45.14	46.22	44.87	0	0	0
12/12/2025	44.87	2,534,500	46.66	47.20	44.82	0	0	0
11/12/2025	46.93	1,643,600	46.40	47.56	46.22	0	0	0
10/12/2025	46.22	2,433,700	47.83	47.92	46.13	0	0	0
09/12/2025	47.83	4,328,800	48.91	49.63	47.83	0	0	0
08/12/2025	47.74	5,248,000	44.69	47.74	44.60	0	0	0
05/12/2025	44.69	2,542,700	45.68	46.04	44.69	0	0	0
04/12/2025	45.68	2,805,000	46.22	46.84	45.32	0	0	0
03/12/2025	46.57	3,231,900	48.46	48.82	46.57	0	0	0
02/12/2025	47.02	5,646,800	43.97	47.02	43.84	0	0	0
01/12/2025	43.97	4,104,800	41.77	44.51	41.77	0	0	0
28/11/2025	41.64	381,200	41.64	41.86	41.55	0	0	0
27/11/2025	41.64	301,100	41.95	41.95	41.59	0	0	0
26/11/2025	41.73	374,600	41.64	42.00	41.64	0	0	0
25/11/2025	41.55	435,300	41.46	42.00	41.37	0	0	0
24/11/2025	41.41	863,800	41.91	42.18	41.41	0	0	0
21/11/2025	41.91	542,300	42.13	42.13	41.73	0	0	0
20/11/2025	42.22	776,700	42.54	42.63	42.13	0	0	0
19/11/2025	42.18	665,000	42.36	42.36	42.09	0	0	0
18/11/2025	42.36	623,200	42.45	42.63	42.00	0	0	0
17/11/2025	42.40	1,032,700	42.27	42.72	42.27	0	0	0
14/11/2025	42.27	842,800	42.54	42.67	42.22	0	0	0
13/11/2025	42.54	1,122,200	42.27	42.67	42.04	0	0	0
12/11/2025	42.13	753,600	42.00	42.27	41.82	0	0	0
11/11/2025	42.00	1,271,900	41.24	42.40	41.19	0	0	0
10/11/2025	41.28	515,600	41.46	41.59	41.28	0	0	0
07/11/2025	41.37	560,000	41.19	41.64	41.19	0	0	0
06/11/2025	41.41	543,600	41.28	41.55	41.19	0	0	0
05/11/2025	41.46	566,500	41.55	41.59	41.24	0	0	0
04/11/2025	41.50	851,500	41.68	41.68	40.83	0	0	0
03/11/2025	41.55	858,900	41.10	41.86	41.06	0	0	0
31/10/2025	41.15	575,000	41.15	41.19	40.92	0	0	0
30/10/2025	41.01	623,700	41.19	41.19	40.74	0	0	0
29/10/2025	41.06	762,700	41.10	41.28	40.79	0	0	0
28/10/2025	40.79	405,600	40.79	40.97	40.70	0	0	0
27/10/2025	40.79	691,600	40.83	41.06	40.56	0	0	0
24/10/2025	40.52	354,200	40.83	40.83	40.38	0	0	0
23/10/2025	40.79	730,200	40.20	40.97	39.98	0	0	0
22/10/2025	40.20	390,300	39.89	40.20	39.71	0	0	0
21/10/2025	39.89	806,800	39.62	39.93	39.49	0	0	0
20/10/2025	39.49	961,100	40.43	40.61	39.49	0	0	0
17/10/2025	40.61	825,800	40.56	40.83	40.29	0	0	0
16/10/2025	40.56	467,500	40.65	40.92	40.47	0	0	0
15/10/2025	40.61	544,100	40.79	41.01	40.61	0	0	0
14/10/2025	40.74	579,100	41.10	41.24	40.74	0	0	0
13/10/2025	41.24	521,600	40.83	41.24	40.70	0	0	0
10/10/2025	41.15	481,500	40.92	41.24	40.88	0	0	0
09/10/2025	40.92	557,300	41.28	41.32	40.88	0	0	0
08/10/2025	41.24	517,900	41.55	41.64	41.24	0	0	0
07/10/2025	41.28	690,800	41.68	41.68	41.19	0	0	0
06/10/2025	41.41	894,200	41.32	41.46	41.01	0	0	0
03/10/2025	40.88	425,600	40.79	41.10	40.74	0	0	0
02/10/2025	40.74	696,400	40.74	41.06	40.74	0	0	0
01/10/2025	40.65	324,100	40.65	40.88	40.56	0	0	0
30/09/2025	40.56	553,000	40.83	40.92	40.52	0	0	0
29/09/2025	40.83	571,100	41.01	41.01	40.70	0	0	0
26/09/2025	40.97	480,800	41.32	41.32	40.97	0	0	0
25/09/2025	41.15	468,600	41.41	41.50	41.06	0	0	0
24/09/2025	41.37	503,600	41.19	41.37	40.83	0	0	0
23/09/2025	41.10	447,500	41.10	41.37	40.97	0	0	0
22/09/2025	41.01	1,354,200	41.37	41.68	40.83	0	0	0
19/09/2025	41.28	1,385,500	42.13	42.13	41.28	0	0	0
18/09/2025	42.00	1,010,400	42.58	42.67	41.91	0	0	0
17/09/2025	42.45	983,000	42.90	43.21	42.45	0	0	0
16/09/2025	42.90	2,744,100	42.13	43.21	41.82	0	0	0
15/09/2025	41.91	507,500	42.13	42.18	41.86	0	0	0
12/09/2025	41.86	1,050,800	41.55	42.54	41.55	0	0	0
11/09/2025	41.64	705,600	41.64	41.73	41.01	0	0	0
10/09/2025	41.50	506,700	41.73	41.82	41.41	0	0	0
09/09/2025	41.55	858,200	41.95	42.00	41.46	0	0	0
08/09/2025	42.00	869,100	42.63	42.67	41.95	0	0	0
05/09/2025	42.45	1,242,400	42.40	42.63	42.27	0	0	0
04/09/2025	42.27	1,013,000	41.73	42.36	41.59	0	0	0
03/09/2025	41.59	558,900	41.82	41.82	41.50	0	0	0
29/08/2025	41.77	788,100	42.00	42.09	41.77	0	0	0
28/08/2025	41.77	545,500	41.28	41.86	41.28	0	0	0
27/08/2025	41.28	1,209,900	41.37	41.55	41.15	0	0	0
26/08/2025	41.19	696,900	40.92	41.19	40.79	0	0	0
25/08/2025	40.92	990,900	41.10	41.28	40.83	0	0	0
22/08/2025	41.10	1,847,600	41.73	41.82	41.01	0	0	0
21/08/2025	41.82	1,406,200	41.77	42.09	41.55	0	0	0
20/08/2025	41.95	1,212,700	42.31	42.31	41.77	0	0	0
19/08/2025	42.31	1,046,500	42.40	42.49	42.22	0	0	0

Page:
<<
2
3
4
>>

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