Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	49.80	2,542,700	50.90	51.30	49.80	151,430	324,040	0
04/12/2025	50.90	2,805,000	51.50	52.20	50.50	227,000	402,500	-9.0
03/12/2025	51.90	3,231,900	54	54.40	51.90	420,000	705,200	-15.1
02/12/2025	52.40	5,646,800	49	52.40	48.85	674,500	501,900	8.5
01/12/2025	49	4,104,800	46.55	49.60	46.55	807,100	647,700	7.5
28/11/2025	46.40	381,200	46.40	46.65	46.30	10,200	69,100	-2.7
27/11/2025	46.40	301,100	46.75	46.75	46.35	38,400	38,100	0.0
26/11/2025	46.50	374,600	46.40	46.80	46.40	25,200	97,800	-3.4
25/11/2025	46.30	435,300	46.20	46.80	46.10	62,300	66,200	-0.2
24/11/2025	46.15	863,800	46.70	47	46.15	21,700	488,700	-21.7
21/11/2025	46.70	542,300	46.95	46.95	46.50	74,500	64,400	0.5
20/11/2025	47.05	776,700	47.40	47.50	46.95	250,100	62,200	8.9
19/11/2025	47	665,000	47.20	47.20	46.90	217,900	15,400	9.5
18/11/2025	47.20	623,200	47.30	47.50	46.80	141,500	83,200	2.7
17/11/2025	47.25	1,032,700	47.10	47.60	47.10	330,400	149,200	8.6
14/11/2025	47.10	842,800	47.40	47.55	47.05	215,500	67,500	7.0
13/11/2025	47.40	1,122,200	47.10	47.55	46.85	280,000	63,800	10.2
12/11/2025	46.95	753,600	46.80	47.10	46.60	191,100	44,600	6.9
11/11/2025	46.80	1,271,900	45.95	47.25	45.90	437,600	28,300	19.1
10/11/2025	46	515,600	46.20	46.35	46	76,100	7,900	3.1
07/11/2025	46.10	560,000	45.90	46.40	45.90	171,400	5,800	7.6
06/11/2025	46.15	543,600	46	46.30	45.90	129,400	43,400	4.0
05/11/2025	46.20	566,500	46.30	46.35	45.95	106,400	34,900	3.3
04/11/2025	46.25	851,500	46.45	46.45	45.50	268,700	69,000	9.2
03/11/2025	46.30	858,900	45.80	46.65	45.75	194,300	71,200	5.7
31/10/2025	45.85	575,000	45.85	45.90	45.60	208,300	156,900	2.4
30/10/2025	45.70	623,700	45.90	45.90	45.40	242,700	249,300	-0.3
29/10/2025	45.75	762,700	45.80	46	45.45	222,200	111,000	5.1
28/10/2025	45.45	405,600	45.45	45.65	45.35	52,600	24,600	1.3
27/10/2025	45.45	691,600	45.50	45.75	45.20	307,900	58,400	11.4
24/10/2025	45.15	354,200	45.50	45.50	45	62,800	2,500	2.7
23/10/2025	45.45	730,200	44.80	45.65	44.55	399,600	169,800	10.4
22/10/2025	44.80	390,300	44.45	44.80	44.25	86,100	8,100	3.5
21/10/2025	44.45	806,800	44.15	44.50	44	65,500	29,900	1.6
20/10/2025	44	961,100	45.05	45.25	44	8,800	183,100	-7.8
17/10/2025	45.25	825,800	45.20	45.50	44.90	149,500	53,200	4.4
16/10/2025	45.20	467,500	45.30	45.60	45.10	12,600	34,900	-1.0
15/10/2025	45.25	544,100	45.45	45.70	45.25	146,800	219,400	-3.3
14/10/2025	45.40	579,100	45.80	45.95	45.40	28,400	226,800	-9.0
13/10/2025	45.95	521,600	45.50	45.95	45.35	53,500	42,400	0.5
10/10/2025	45.85	481,500	45.60	45.95	45.55	77,400	34,900	1.9
09/10/2025	45.60	557,300	46	46.05	45.55	0	0	0
08/10/2025	45.95	517,900	46.30	46.40	45.95	16,000	59,300	-2.0
07/10/2025	46	690,800	46.45	46.45	45.90	214,100	89,500	5.8
06/10/2025	46.15	894,200	46.05	46.20	45.70	305,200	110,200	9.0
03/10/2025	45.55	425,600	45.45	45.80	45.40	26,800	50,600	-1.1
02/10/2025	45.40	696,400	45.40	45.75	45.40	38,700	30,400	0.4
01/10/2025	45.30	324,100	45.30	45.55	45.20	1,700	62,700	-2.8
30/09/2025	45.20	553,000	45.50	45.60	45.15	10,600	73,400	-2.8
29/09/2025	45.50	571,100	45.70	45.70	45.35	30,100	50,800	-0.9
26/09/2025	45.65	480,800	46.05	46.05	45.65	4,800	123,100	-5.4
25/09/2025	45.85	468,600	46.15	46.25	45.75	58,100	110,000	-2.4
24/09/2025	46.10	503,600	45.90	46.10	45.50	9,300	153,700	-6.6
23/09/2025	45.80	447,500	45.80	46.10	45.65	8,300	162,100	-7.0
22/09/2025	45.70	1,354,200	46.10	46.45	45.50	32,900	718,900	-31.4
19/09/2025	46	1,385,500	46.95	46.95	46	33,800	932,300	-41.6
18/09/2025	46.80	1,010,400	47.45	47.55	46.70	29,000	296,800	-12.6
17/09/2025	47.30	983,000	47.80	48.15	47.30	13,700	397,600	-18.3
16/09/2025	47.80	2,744,100	46.95	48.15	46.60	659,000	713,800	-2.6
15/09/2025	46.70	507,500	46.95	47	46.65	86,100	213,200	-5.9
12/09/2025	46.65	1,050,800	46.30	47.40	46.30	161,700	259,600	-4.6
11/09/2025	46.40	705,600	46.40	46.50	45.70	51,900	129,000	-3.5
10/09/2025	46.25	506,700	46.50	46.60	46.15	5,900	172,000	-7.7
09/09/2025	46.30	858,200	46.75	46.80	46.20	145,200	335,200	-8.8
08/09/2025	46.80	869,100	47.50	47.55	46.75	200,000	57,700	6.7
05/09/2025	47.30	1,242,400	47.25	47.50	47.10	417,000	114,000	14.4
04/09/2025	47.10	1,013,000	46.50	47.20	46.35	356,300	10,800	16.2
03/09/2025	46.35	558,900	46.60	46.60	46.25	121,600	156,400	-1.6
29/08/2025	46.55	788,100	46.80	46.90	46.55	182,400	131,300	2.4
28/08/2025	46.55	545,500	46	46.65	46	16,001	31,280	0
27/08/2025	46	1,209,900	46.10	46.30	45.85	15,400	639,800	-28.7
26/08/2025	45.90	696,900	45.60	45.90	45.45	7,600	312,400	-13.9
25/08/2025	45.60	990,900	45.80	46	45.50	23,700	435,700	-18.8
22/08/2025	45.80	1,847,600	46.50	46.60	45.70	31,700	785,500	-34.7
21/08/2025	46.60	1,406,200	46.55	46.90	46.30	11,700	546,500	-24.9
20/08/2025	46.75	1,212,700	47.15	47.15	46.55	36,200	182,300	-6.9
19/08/2025	47.15	1,046,500	47.25	47.35	47.05	63,300	283,800	-10.4
18/08/2025	47.15	962,200	47.55	47.75	47.15	19,000	164,200	-6.9
15/08/2025	47.50	1,553,000	47.95	47.95	47.40	34,000	233,000	-9.5
14/08/2025	47.90	1,143,800	48.10	48.10	47.75	7,900	228,500	-10.6
13/08/2025	47.95	1,126,700	48.45	48.45	47.85	6,400	293,700	-13.8
12/08/2025	48.30	1,258,100	48.40	48.55	48.20	154,000	309,200	-7.5
11/08/2025	48.20	1,467,500	48	48.55	48	185,000	317,000	-6.4
08/08/2025	47.85	930,800	47.70	48.15	47.60	117,200	243,400	-6.0
07/08/2025	47.70	860,100	48	48	47.55	39,500	293,500	-12.1
06/08/2025	47.80	980,700	47.60	48.15	47.35	258,300	304,700	-2.2
05/08/2025	47.50	2,101,200	48.10	48.20	47.40	14,900	771,200	-36.1
04/08/2025	48.10	804,800	48	48.10	47.65	209,500	254,900	-2.2
01/08/2025	47.95	1,031,600	47.70	48.05	47.70	626,600	270,000	17.1
31/07/2025	47.65	1,914,100	47.70	48.40	47.50	861,500	964,700	-4.9
30/07/2025	47.60	2,020,500	47.40	47.80	47.35	1,078,400	607,000	22.4
29/07/2025	47.35	2,638,000	49.30	49.50	47.35	557,200	624,300	-3.2
28/07/2025	49.30	2,668,300	49.35	49.50	48.90	1,046,200	571,500	23.3
25/07/2025	49.10	1,335,000	49	49.10	48.85	578,100	300,900	13.6
24/07/2025	49	2,245,700	48.95	50	48.70	407,200	695,300	-14.2
23/07/2025	48.60	2,660,200	47.85	48.90	47.50	1,260,900	398,600	41.8
22/07/2025	47.80	797,900	47.75	47.90	47.50	159,800	210,600	-2.4
21/07/2025	47.70	1,645,300	48.05	48.35	47.70	521,200	571,200	-2.4
18/07/2025	48.20	1,338,400	48.55	48.55	48	140,200	457,200	-15.3
17/07/2025	48.40	2,042,400	48.05	48.70	47.85	706,900	511,900	9.4
16/07/2025	48	1,366,400	48.05	48.15	47.65	161,500	386,200	-10.8

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 (2025-11-04)	5.65	12.22%	26,007,100	1,595,700	73.6	46 52.40 50.90
2 tháng (2025-10-06)	5.75	12.46%	39,247,000	2,514,600	115.6	44 52.40 50.90
3 tháng (2025-09-05)	4.60	9.73%	56,935,200	-617,700	-29.1	44 52.40 50.90
6 tháng (2025-06-09)	5.95	12.94%	142,072,100	-7,133,058	-342.8	44 52.40 50.90
12 tháng (2024-12-09)	-0.31	-0.59%	259,253,000	-25,078,030	-1,210.7	40.07 52.77 50.90
24 tháng (2023-12-15)	-1.95	-3.61%	477,747,700	-39,991,951	-2,068.7	40.07 59.63 50.90
36 tháng (2022-12-20)	-21.19	-28.99%	544,120,100	-47,400,440	-2,898.9	40.07 83.31 50.90
60 tháng (2020-12-30)	-28.94	-35.80%	625,638,440	-50,721,237	-3,352.5	40.07 83.71 50.90

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

THỐNG KÊ GIAO DỊCH