Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	45.00	1,623,700	45.99	46.03	44.96	0	0	0
30/04/2026	41.87	677,800	41.03	41.87	41.03	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
27/04/2026	41.87	677,800	41.03	41.87	41.03	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
20/02/2026	41.87	677,800	41.03	41.87	41.03	0	0	0
19/02/2026	41.87	677,800	41.03	41.87	41.03	0	0	0
18/02/2026	41.87	677,800	41.03	41.87	41.03	0	0	0
17/02/2026	41.87	677,800	41.03	41.87	41.03	0	0	0
16/02/2026	41.87	677,800	41.03	41.87	41.03	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
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
02/01/2026	44.78	1,724,800	45.77	46.13	44.78	0	0	0
01/01/2026	43.97	579,700	44.51	44.51	43.97	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

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 (2026-08-19)	-1.60	-3.49%	14,615,100	-156,895	0	43.85 49.45 44.30
2 tháng (2026-07-20)	0.05	0.10%	31,652,100	-156,895	0	43 49.45 44.30
3 tháng (2026-06-22)	-0.80	-1.77%	42,087,100	-156,895	0	43 49.45 44.30
6 tháng (2026-03-23)	4.16	10.37%	89,665,400	-156,895	0	40.14 49.45 44.30
12 tháng (2025-09-23)	3.20	7.78%	259,990,700	-156,895	0	39.49 50.24 44.30
24 tháng (2024-09-30)	-2.79	-5.93%	507,176,300	-156,895	0	35.96 50.24 44.30
36 tháng (2023-10-04)	-9.56	-17.75%	740,847,300	-156,895	0	35.27 54.55 44.30
60 tháng (2021-10-14)	-14.20	-24.28%	829,186,900	-761,868	-10.9	16.97 74.76 44.30

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

THỐNG KÊ GIAO DỊCH