Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/09/2025	47.02	768,400	47.29	47.38	46.93	0	0	0
01/09/2025	48.10	411,400	48.19	48.46	48.01	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
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

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 (2026-08-19)	-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