Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/08/2025	42.31	962,200	42.67	42.85	42.31	0	0	0
15/08/2025	42.63	1,553,000	43.03	43.03	42.54	0	0	0
14/08/2025	42.99	1,143,800	43.16	43.16	42.85	0	0	0
13/08/2025	43.03	1,126,700	43.48	43.48	42.94	0	0	0
12/08/2025	43.34	1,258,100	43.43	43.57	43.25	0	0	0
11/08/2025	43.25	1,467,500	43.07	43.57	43.07	0	0	0
08/08/2025	42.94	930,800	42.81	43.21	42.72	0	0	0
07/08/2025	42.81	860,100	43.07	43.07	42.67	0	0	0
06/08/2025	42.90	980,700	42.72	43.21	42.49	0	0	0
05/08/2025	42.63	2,101,200	43.16	43.25	42.54	0	0	0
04/08/2025	43.16	804,800	43.07	43.16	42.76	0	0	0
01/08/2025	43.03	1,031,600	42.81	43.12	42.81	0	0	0
31/07/2025	42.76	1,914,100	42.81	43.43	42.63	0	0	0
30/07/2025	42.72	2,020,500	42.54	42.90	42.49	0	0	0
29/07/2025	42.49	2,638,000	44.24	44.42	42.49	0	0	0
28/07/2025	44.24	2,668,300	44.29	44.42	43.88	0	0	0
25/07/2025	44.06	1,335,000	43.97	44.06	43.84	0	0	0
24/07/2025	43.97	2,245,700	43.93	44.87	43.70	0	0	0
23/07/2025	43.61	2,660,200	42.94	43.88	42.63	0	0	0
22/07/2025	42.90	797,900	42.85	42.99	42.63	0	0	0
21/07/2025	42.81	1,645,300	43.12	43.39	42.81	0	0	0
18/07/2025	43.25	1,338,400	43.57	43.57	43.07	0	0	0
17/07/2025	43.43	2,042,400	43.12	43.70	42.94	0	0	0
16/07/2025	43.07	1,366,400	43.12	43.21	42.76	0	0	0
15/07/2025	43.12	2,151,700	43.07	43.88	43.03	0	0	0
14/07/2025	43.07	1,272,000	43.21	43.39	42.76	0	0	0
11/07/2025	43.21	2,444,000	43.16	43.30	42.63	0	0	0
10/07/2025	43.16	2,150,900	42.81	43.39	42.81	0	0	0
09/07/2025	42.76	2,602,200	42.18	42.85	42.09	0	0	0
08/07/2025	42.04	1,639,400	41.68	42.04	41.68	0	0	0
07/07/2025	41.64	1,320,400	41.73	41.86	41.55	0	0	0
04/07/2025	41.64	848,400	41.82	41.82	41.55	0	0	0
03/07/2025	41.50	1,535,400	41.64	41.82	41.50	0	0	0
02/07/2025	41.64	1,099,500	41.73	41.73	41.37	0	0	0
01/07/2025	41.77	904,400	42.18	42.18	41.73	0	0	0
30/06/2025: Cổ tức tiền mặt tỉ lệ: 30%
30/06/2025	42.18	1,923,100	42.72	42.85	42.09	0	0	0
27/06/2025	42.72	3,001,500	42.72	42.97	42.46	0	0	0
26/06/2025	42.63	1,283,600	42.80	42.88	42.46	0	0	0
25/06/2025	42.46	1,762,000	41.66	42.63	41.66	0	0	0
24/06/2025	41.91	710,200	41.79	41.91	41.66	0	0	0
23/06/2025	41.58	1,049,600	41.53	41.75	41.45	0	0	0
20/06/2025	41.79	716,600	41.79	41.87	41.62	0	0	0
19/06/2025	41.75	1,024,900	41.96	42.08	41.53	0	0	0
18/06/2025	41.79	1,297,100	42.17	42.29	41.79	0	0	0
17/06/2025	42.17	1,505,900	41.87	42.88	41.83	0	0	0
16/06/2025	41.83	976,600	41.37	41.96	41.37	0	0	0
13/06/2025	41.45	961,900	41.70	41.70	41.28	0	0	0
12/06/2025	41.75	631,300	41.45	41.87	41.45	0	0	0
11/06/2025	41.37	347,400	41.28	41.45	41.24	0	0	0
10/06/2025	41.24	844,500	41.58	41.58	41.20	0	0	0
09/06/2025	41.24	923,500	41.41	41.70	41.24	0	0	0
06/06/2025	41.41	754,000	41.79	42.00	41.41	0	0	0
05/06/2025	41.79	994,000	42.21	42.38	41.79	0	0	0
04/06/2025	42.29	1,483,800	41.87	42.80	41.83	0	0	0
03/06/2025	41.79	604,500	41.53	41.83	41.53	0	0	0
02/06/2025	41.49	569,400	41.15	41.66	40.99	0	0	0
30/05/2025	41.15	1,703,200	41.58	41.62	41.11	0	0	0
29/05/2025	41.58	773,000	41.79	42.04	41.58	0	0	0
28/05/2025	41.75	597,900	41.87	41.96	41.58	0	0	0
27/05/2025	41.75	590,800	42.00	42.00	41.70	0	0	0
26/05/2025	41.75	715,800	42.12	42.12	41.11	0	0	0
23/05/2025	41.75	396,500	41.91	41.96	41.62	0	0	0
22/05/2025	41.91	793,900	41.87	41.96	41.70	0	0	0
21/05/2025	41.87	576,400	42.04	42.17	41.79	0	0	0
20/05/2025	42.04	583,600	41.79	42.12	41.75	0	0	0
19/05/2025	41.96	753,400	42.38	42.38	41.87	0	0	0
16/05/2025	42.63	699,300	42.46	42.80	42.38	0	0	0
15/05/2025	42.46	1,279,400	41.79	42.72	41.79	0	0	0
14/05/2025	41.79	1,128,000	41.45	41.91	41.45	0	0	0
13/05/2025	41.58	1,005,900	41.87	41.87	41.53	0	0	0
12/05/2025	41.75	1,225,700	41.53	41.79	41.37	0	0	0
09/05/2025	41.37	939,400	41.96	41.96	41.24	0	0	0
08/05/2025	40.99	858,200	40.61	41.15	40.61	0	0	0
07/05/2025	40.56	767,300	40.56	40.86	40.52	0	0	0
06/05/2025	40.39	789,500	40.90	40.90	40.31	0	0	0
05/05/2025	40.44	1,250,000	40.44	40.65	39.80	0	0	0
29/04/2025	40.61	4,405,000	42.88	42.88	40.61	0	0	0
28/04/2025	43.22	1,966,300	41.75	43.31	41.58	0	0	0
25/04/2025	41.79	1,951,100	41.53	41.79	41.28	0	0	0
24/04/2025	41.53	1,696,900	41.37	41.66	41.20	0	0	0
23/04/2025	41.03	1,164,100	40.35	41.03	40.01	0	0	0
22/04/2025	39.34	1,204,500	39.68	40.10	37.99	0	0	0
21/04/2025	39.76	472,500	39.93	40.18	39.76	0	0	0
18/04/2025	39.97	845,000	40.01	40.52	39.85	0	0	0
17/04/2025	39.68	1,363,100	39.93	40.10	39.63	0	0	0
16/04/2025	40.18	1,343,400	40.69	40.94	39.97	0	0	0
15/04/2025	41.11	2,331,300	41.41	41.45	40.35	0	0	0
14/04/2025	41.79	2,473,300	41.79	42.00	40.99	0	0	0
11/04/2025	41.37	4,010,000	40.52	41.87	39.80	0	0	0
10/04/2025	39.80	598,500	39.80	39.80	39.76	0	0	0
09/04/2025	37.23	3,152,100	35.03	37.65	35.03	0	0	0
08/04/2025	35.96	3,263,800	36.60	37.61	35.79	0	0	0
04/04/2025	36.60	3,848,700	36.00	37.86	36.00	0	0	0
03/04/2025	38.71	3,156,200	40.77	40.77	38.71	0	0	0
02/04/2025	41.62	630,100	41.70	41.75	41.45	0	0	0
01/04/2025	41.66	955,800	41.41	41.87	41.24	0	0	0
31/03/2025	41.28	1,125,000	41.58	41.70	41.28	0	0	0
28/03/2025	41.62	1,139,000	41.87	41.96	41.53	0	0	0
27/03/2025	41.83	988,300	41.83	41.96	41.75	0	0	0
26/03/2025	41.83	1,262,300	41.83	42.29	41.70	0	0	0

Page:
<<
3
4
5
>>

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