Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	49.55	1,290,400	48.95	49.55	48.25	234,814	185,200	2.4
26/01/2026	48.50	1,694,200	49.30	50	48.30	381,800	118,000	12.9
23/01/2026	49.30	2,328,200	50.70	51.30	48.90	177,000	351,900	-8.9
22/01/2026	50.60	1,396,700	51	52	50.50	47,100	169,300	-6.3
21/01/2026	50.60	2,222,400	52	52	50.20	236,500	261,900	-1.4
20/01/2026	52.30	3,633,500	52	54.30	51.50	383,500	653,000	-14.3
19/01/2026	51.10	2,768,200	52.50	52.70	50.20	396,700	159,000	12.0
16/01/2026	52.50	2,852,800	52.70	53.80	51.80	434,900	121,000	16.6
15/01/2026	52.70	6,078,400	55	57.10	52.70	617,400	830,100	-11.6
14/01/2026	53.70	4,550,700	51.30	53.70	51.30	585,700	235,900	18.5
13/01/2026	50.20	3,322,400	47.05	50.20	47.05	257,300	212,700	2.2
12/01/2026: Cổ tức tiền mặt tỉ lệ: 20%
12/01/2026	47	1,678,300	47.20	47.45	46.15	79,800	313,200	-10.9
09/01/2026	46.95	2,041,500	46.90	47.86	46.61	297,200	140,100	7.7
08/01/2026	46.33	1,599,300	46.52	47.38	46.33	164,100	585,900	-20.5
07/01/2026	46.52	2,000,300	45.66	46.85	45.66	472,300	1,241,500	-37.0
06/01/2026	45.61	1,942,000	46.23	46.23	45.22	320,600	775,000	-21.8
05/01/2026	46.13	1,623,700	47.14	47.19	46.09	52,900	579,400	-25.6
31/12/2025	47.00	579,700	47.57	47.57	47.00	20,100	166,800	-7.2
30/12/2025	47.57	1,279,000	46.90	47.86	46.42	36,100	197,700	-8.0
29/12/2025	46.81	882,900	46.81	47.24	46.61	99,200	156,700	-2.8
26/12/2025	46.76	1,433,800	46.13	47.19	46.13	131,100	245,000	-5.6
25/12/2025	46.23	1,145,900	46.81	47.48	46.23	52,400	153,500	-4.9
24/12/2025	46.81	997,100	47.48	47.57	46.81	20,200	143,600	-6.1
23/12/2025	47.48	1,429,100	47.67	47.86	46.90	58,200	169,000	-5.5
22/12/2025	47.57	995,900	47.67	48.24	47.43	64,100	175,900	-5.6
19/12/2025	47.67	1,138,800	48.15	48.15	47.57	57,300	178,400	-6.1
18/12/2025	48.15	1,042,600	48.53	48.63	47.77	145,600	130,500	0.8
17/12/2025	48.05	1,555,300	49.68	49.68	48.05	95,400	255,700	-8.1
16/12/2025	49.59	2,083,100	48.92	49.88	46.13	750,000	112,300	32.4
15/12/2025	48.44	1,509,700	48.24	49.40	47.96	359,800	108,000	12.8
12/12/2025	47.96	2,534,500	49.88	50.45	47.91	704,800	54,400	33.0
11/12/2025	50.16	1,643,600	49.59	50.83	49.40	429,000	138,100	15.2
10/12/2025	49.40	2,433,700	51.12	51.22	49.30	526,500	172,100	18.4
09/12/2025	51.12	4,328,800	52.27	53.04	51.12	517,600	725,100	-11.3
08/12/2025	51.03	5,248,000	47.77	51.03	47.67	214,600	583,100	-20.0
05/12/2025	47.77	2,542,700	48.82	49.20	47.77	151,400	323,900	-8.6
04/12/2025	48.82	2,805,000	49.40	50.07	48.44	227,000	402,500	-9.0
03/12/2025	49.78	3,231,900	51.79	52.18	49.78	420,000	705,200	-15.1
02/12/2025	50.26	5,646,800	47.00	50.26	46.85	674,500	501,900	8.5
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

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 (2025-12-29)	1.69	3.62%	44,474,200	-2,208,900	-106.4	45.61 53.70 49.55
2 tháng (2025-11-28)	4	8.98%	92,706,500	-1,787,100	-86.2	44.50 53.70 49.55
3 tháng (2025-10-29)	4.62	10.53%	108,169,200	99,800	1.9	43.83 53.70 49.55
6 tháng (2025-07-31)	2.80	6.12%	163,727,800	-7,156,779	-335.9	42.20 53.70 49.55
12 tháng (2025-02-03)	0.95	2%	321,972,200	-27,632,318	-1,340.5	38.44 53.70 49.55
24 tháng (2024-02-07)	-0.18	-0.38%	531,457,000	-37,146,451	-1,881.3	38.44 57.19 49.55
36 tháng (2023-02-13)	-29.26	-37.63%	619,281,100	-49,456,757	-3,034.7	38.44 78.21 49.55
60 tháng (2021-02-22)	-25.16	-34.16%	698,848,100	-52,525,037	-3,434.1	38.44 79.91 49.55

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

THỐNG KÊ GIAO DỊCH