Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	47.00	4,104,800	44.65	47.57	44.65	807,100	647,700	7.5
28/11/2025	44.50	381,200	44.50	44.74	44.41	10,200	69,100	-2.7
27/11/2025	44.50	301,100	44.84	44.84	44.46	38,400	38,100	0.0
26/11/2025	44.60	374,600	44.50	44.89	44.50	25,200	97,800	-3.4
25/11/2025	44.41	435,300	44.31	44.89	44.22	62,300	66,200	-0.2
24/11/2025	44.26	863,800	44.79	45.08	44.26	21,700	488,700	-21.7
21/11/2025	44.79	542,300	45.03	45.03	44.60	74,500	64,400	0.5
20/11/2025	45.13	776,700	45.46	45.56	45.03	250,100	62,200	8.9
19/11/2025	45.08	665,000	45.27	45.27	44.98	217,900	15,400	9.5
18/11/2025	45.27	623,200	45.37	45.56	44.89	141,500	83,200	2.7
17/11/2025	45.32	1,032,700	45.18	45.66	45.18	330,400	149,200	8.6
14/11/2025	45.18	842,800	45.46	45.61	45.13	215,500	67,500	7.0
13/11/2025	45.46	1,122,200	45.18	45.61	44.94	280,000	63,800	10.2
12/11/2025	45.03	753,600	44.89	45.18	44.70	191,100	44,600	6.9
11/11/2025	44.89	1,271,900	44.07	45.32	44.02	437,600	28,300	19.1
10/11/2025	44.12	515,600	44.31	44.46	44.12	76,100	7,900	3.1
07/11/2025	44.22	560,000	44.02	44.50	44.02	171,400	5,800	7.6
06/11/2025	44.26	543,600	44.12	44.41	44.02	129,400	43,400	4.0
05/11/2025	44.31	566,500	44.41	44.46	44.07	106,400	34,900	3.3
04/11/2025	44.36	851,500	44.55	44.55	43.64	268,700	69,000	9.2
03/11/2025	44.41	858,900	43.93	44.74	43.88	194,300	71,200	5.7
31/10/2025	43.98	575,000	43.98	44.02	43.74	208,300	156,900	2.4
30/10/2025	43.83	623,700	44.02	44.02	43.54	242,700	249,300	-0.3
29/10/2025	43.88	762,700	43.93	44.12	43.59	222,200	111,000	5.1
28/10/2025	43.59	405,600	43.59	43.78	43.50	52,600	24,600	1.3
27/10/2025	43.59	691,600	43.64	43.88	43.35	307,900	58,400	11.4
24/10/2025	43.31	354,200	43.64	43.64	43.16	62,800	2,500	2.7
23/10/2025	43.59	730,200	42.97	43.78	42.73	399,600	169,800	10.4
22/10/2025	42.97	390,300	42.63	42.97	42.44	86,100	8,100	3.5
21/10/2025	42.63	806,800	42.35	42.68	42.20	65,500	29,900	1.6
20/10/2025	42.20	961,100	43.21	43.40	42.20	8,800	183,100	-7.8
17/10/2025	43.40	825,800	43.35	43.64	43.07	149,500	53,200	4.4
16/10/2025	43.35	467,500	43.45	43.74	43.26	12,600	34,900	-1.0
15/10/2025	43.40	544,100	43.59	43.83	43.40	146,800	219,400	-3.3
14/10/2025	43.54	579,100	43.93	44.07	43.54	28,400	226,800	-9.0
13/10/2025	44.07	521,600	43.64	44.07	43.50	53,500	42,400	0.5
10/10/2025	43.98	481,500	43.74	44.07	43.69	77,400	34,900	1.9
09/10/2025	43.74	557,300	44.12	44.17	43.69	0	0	0
08/10/2025	44.07	517,900	44.41	44.50	44.07	16,000	59,300	-2.0
07/10/2025	44.12	690,800	44.55	44.55	44.02	214,100	89,500	5.8
06/10/2025	44.26	894,200	44.17	44.31	43.83	305,200	110,200	9.0
03/10/2025	43.69	425,600	43.59	43.93	43.54	26,800	50,600	-1.1
02/10/2025	43.54	696,400	43.54	43.88	43.54	38,700	30,400	0.4
01/10/2025	43.45	324,100	43.45	43.69	43.35	1,700	62,700	-2.8
30/09/2025	43.35	553,000	43.64	43.74	43.31	10,600	73,400	-2.8
29/09/2025	43.64	571,100	43.83	43.83	43.50	30,100	50,800	-0.9
26/09/2025	43.78	480,800	44.17	44.17	43.78	4,800	123,100	-5.4
25/09/2025	43.98	468,600	44.26	44.36	43.88	58,100	110,000	-2.4
24/09/2025	44.22	503,600	44.02	44.22	43.64	9,300	153,700	-6.6
23/09/2025	43.93	447,500	43.93	44.22	43.78	8,300	162,100	-7.0
22/09/2025	43.83	1,354,200	44.22	44.55	43.64	32,900	718,900	-31.4
19/09/2025	44.12	1,385,500	45.03	45.03	44.12	33,800	932,300	-41.6
18/09/2025	44.89	1,010,400	45.51	45.61	44.79	29,000	296,800	-12.6
17/09/2025	45.37	983,000	45.85	46.18	45.37	13,700	397,600	-18.3
16/09/2025	45.85	2,744,100	45.03	46.18	44.70	659,000	713,800	-2.6
15/09/2025	44.79	507,500	45.03	45.08	44.74	86,100	213,200	-5.9
12/09/2025	44.74	1,050,800	44.41	45.46	44.41	161,700	259,600	-4.6
11/09/2025	44.50	705,600	44.50	44.60	43.83	51,900	129,000	-3.5
10/09/2025	44.36	506,700	44.60	44.70	44.26	5,900	172,000	-7.7
09/09/2025	44.41	858,200	44.84	44.89	44.31	145,200	335,200	-8.8
08/09/2025	44.89	869,100	45.56	45.61	44.84	200,000	57,700	6.7
05/09/2025	45.37	1,242,400	45.32	45.56	45.18	417,000	114,000	14.4
04/09/2025	45.18	1,013,000	44.60	45.27	44.46	356,300	10,800	16.2
03/09/2025	44.46	558,900	44.70	44.70	44.36	121,600	156,400	-1.6
29/08/2025	44.65	788,100	44.89	44.98	44.65	182,400	131,300	2.4
28/08/2025	44.65	545,500	44.12	44.74	44.12	16,001	31,280	0
27/08/2025	44.12	1,209,900	44.22	44.41	43.98	15,400	639,800	-28.7
26/08/2025	44.02	696,900	43.74	44.02	43.59	7,600	312,400	-13.9
25/08/2025	43.74	990,900	43.93	44.12	43.64	23,700	435,700	-18.8
22/08/2025	43.93	1,847,600	44.60	44.70	43.83	31,700	785,500	-34.7
21/08/2025	44.70	1,406,200	44.65	44.98	44.41	11,700	546,500	-24.9
20/08/2025	44.84	1,212,700	45.22	45.22	44.65	36,200	182,300	-6.9
19/08/2025	45.22	1,046,500	45.32	45.42	45.13	63,300	283,800	-10.4
18/08/2025	45.22	962,200	45.61	45.80	45.22	19,000	164,200	-6.9
15/08/2025	45.56	1,553,000	45.99	45.99	45.46	34,000	233,000	-9.5
14/08/2025	45.94	1,143,800	46.13	46.13	45.80	7,900	228,500	-10.6
13/08/2025	45.99	1,126,700	46.47	46.47	45.89	6,400	293,700	-13.8
12/08/2025	46.33	1,258,100	46.42	46.57	46.23	154,000	309,200	-7.5
11/08/2025	46.23	1,467,500	46.04	46.57	46.04	185,000	317,000	-6.4
08/08/2025	45.89	930,800	45.75	46.18	45.66	117,200	243,400	-6.0
07/08/2025	45.75	860,100	46.04	46.04	45.61	39,500	293,500	-12.1
06/08/2025	45.85	980,700	45.66	46.18	45.42	258,300	304,700	-2.2
05/08/2025	45.56	2,101,200	46.13	46.23	45.46	14,900	771,200	-36.1
04/08/2025	46.13	804,800	46.04	46.13	45.70	209,500	254,900	-2.2
01/08/2025	45.99	1,031,600	45.75	46.09	45.75	626,600	270,000	17.1
31/07/2025	45.70	1,914,100	45.75	46.42	45.56	861,500	964,700	-4.9
30/07/2025	45.66	2,020,500	45.46	45.85	45.42	1,078,400	607,000	22.4
29/07/2025	45.42	2,638,000	47.29	47.48	45.42	557,200	624,300	-3.2
28/07/2025	47.29	2,668,300	47.33	47.48	46.90	1,046,200	571,500	23.3
25/07/2025	47.09	1,335,000	47.00	47.09	46.85	578,100	300,900	13.6
24/07/2025	47.00	2,245,700	46.95	47.96	46.71	407,200	695,300	-14.2
23/07/2025	46.61	2,660,200	45.89	46.90	45.56	1,260,900	398,600	41.8
22/07/2025	45.85	797,900	45.80	45.94	45.56	159,800	210,600	-2.4
21/07/2025	45.75	1,645,300	46.09	46.37	45.75	521,200	571,200	-2.4
18/07/2025	46.23	1,338,400	46.57	46.57	46.04	140,200	457,200	-15.3
17/07/2025	46.42	2,042,400	46.09	46.71	45.89	706,900	511,900	9.4
16/07/2025	46.04	1,366,400	46.09	46.18	45.70	161,500	386,200	-10.8
15/07/2025	46.09	2,151,700	46.04	46.90	45.99	773,700	646,500	6.1
14/07/2025	46.04	1,272,000	46.18	46.37	45.70	242,400	312,800	-3.4
11/07/2025	46.18	2,444,000	46.13	46.28	45.56	923,122	640,400	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 (2026-04-06)	3.10	6.98%	13,573,900	1,075,641	0	44.05 48.50 47.35
2 tháng (2026-03-05)	1.85	4.05%	31,853,000	1,947,451	4.9	42.45 48.50 47.35
3 tháng (2026-02-03)	-4.60	-8.83%	53,862,700	2,564,651	34.9	42.45 52.10 47.35
6 tháng (2025-11-05)	3.19	7.19%	165,344,500	1,379,951	-25.6	42.45 53.70 47.35
12 tháng (2025-05-09)	3.29	7.44%	300,428,900	-8,597,048	-517.4	42.20 53.70 47.35
24 tháng (2024-05-14)	-0.59	-1.24%	523,962,800	-24,682,753	-1,264.4	38.44 57.19 47.35
36 tháng (2023-05-22)	-18	-27.48%	671,219,500	-46,775,500	-2,874.1	38.44 70.07 47.35
60 tháng (2021-05-31)	-13.27	-21.84%	749,011,100	-49,076,386	-3,158.5	38.44 79.91 47.35

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

THỐNG KÊ GIAO DỊCH