Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	43.85	767,900	44.60	44.80	43.10	32,900	122,501	0
10/09/2026	44.85	306,400	44.70	45.05	44.65	56,800	35,000	0
09/09/2026	44.65	443,900	44.95	45.10	44.60	94,800	93,400	0
08/09/2026	44.95	316,200	44.85	45.05	44.60	94,100	41,920	0
07/09/2026	44.85	378,700	45.35	45.35	44.85	18,000	138,100	0
04/09/2026	45.35	352,900	45.20	45.50	44.90	64,100	49,630	0
03/09/2026	45	761,300	45.60	45.80	44.90	62,444	191,070	0
28/08/2026	45.60	564,100	45.95	46.10	45.60	102,494	49,525	0
27/08/2026	45.75	382,500	46.10	46.25	45.65	55,683	114,700	0
26/08/2026	46.15	490,300	46.10	46.65	45.75	93,720	45,540	0
25/08/2026	46.10	630,400	45.85	46.35	45.60	195,100	89,100	0
24/08/2026	46.10	1,184,800	46.90	46.90	45.65	54,000	94,100	0
21/08/2026	46.80	646,200	47	47	46.40	83,045	156,300	0
20/08/2026	46.80	1,646,400	45.95	47.20	45.90	304,402	180,685	0
19/08/2026	45.90	445,500	46.20	46.55	45.65	50,125	132,000	0
18/08/2026	46.30	907,600	45.85	46.30	45.50	343,915	35,700	0
17/08/2026	45.75	644,800	45.30	45.90	45.05	254,777	60,600	0
14/08/2026	45.30	812,400	45.85	46.50	45.30	329,417	122,120	0
13/08/2026	45.85	687,300	46.25	46.30	45.55	225,600	221,700	0
12/08/2026	46.30	965,700	45.90	46.35	45.35	264,410	137,600	0
11/08/2026	45.65	549,400	46.05	46.35	45.65	13,810	122,973	0
10/08/2026	46.50	2,429,700	45.10	46.55	44.85	781,343	219,300	0
07/08/2026	44.75	782,500	43.70	45.30	43.70	257,872	103,890	0
06/08/2026	43.70	580,800	44.35	44.40	43.70	42,821	266,000	0
05/08/2026	44.40	488,100	45	45.10	44.40	3,058,310	3,028,100	0
04/08/2026	45.10	643,600	44.65	45.15	44.25	248,900	162,800	0
03/08/2026	44.80	1,227,400	43.90	44.80	43.55	524,230	53,240	0
31/07/2026	43.55	518,400	43.95	44	43.55	296,560	36,700	0
30/07/2026	43.40	677,700	43.50	44	43	301,700	57,728	0
29/07/2026	43	547,800	43.40	43.40	42.95	179,000	119,200	0
28/07/2026: Cổ tức tiền mặt tỉ lệ: 30%
28/07/2026	43.15	567,000	43	43.50	42.70	215,800	120,400	0
27/07/2026	43.60	892,500	43.69	44.11	43.46	242,860	23,200	0
24/07/2026	43.51	618,600	43.88	43.88	43.09	76,163	36,080	0
23/07/2026	43.97	875,600	44.21	44.21	42.10	245,301	222,120	0
22/07/2026	43.93	518,500	44.25	44.25	43.88	87,800	132,400	0
21/07/2026	43.97	492,300	44.07	44.49	43.97	121,928	140,900	0
20/07/2026	44.25	609,300	44.02	44.82	43.79	99,604	47,500	0
17/07/2026	43.88	341,400	43.32	43.88	43.09	81,266	114,700	0
16/07/2026	43.37	515,200	43.13	43.60	42.80	105,700	145,000	0
15/07/2026	43.09	311,700	43.93	43.93	43.04	52,000	56,300	0
14/07/2026	43.79	400,600	43.18	43.88	42.94	129,800	28,000	0
13/07/2026	43.18	900,100	44.11	44.16	42.94	127,900	112,500	0
10/07/2026	44.11	377,800	44.16	44.35	43.79	45,200	90,600	0
09/07/2026	44.11	302,100	44.16	44.58	44.07	97,700	90,899	0
08/07/2026	44.16	485,900	44.21	44.35	44.02	193,800	256,500	0
07/07/2026	44.21	398,900	44.11	44.40	43.97	86,500	101,500	0
06/07/2026	44.11	863,000	44.82	45.05	43.79	153,000	315,400	0
03/07/2026	44.82	800,100	45.66	45.66	44.82	277,644	303,500	0
02/07/2026	45.47	650,500	45.24	45.66	45.10	286,800	292,800	0
01/07/2026	45.24	372,900	45.38	45.47	45.00	87,100	97,900	0
30/06/2026	45.38	653,200	45.00	45.56	45.00	313,900	223,900	0
29/06/2026	44.91	753,400	45.61	45.80	44.72	94,600	303,400	0
26/06/2026	45.56	485,600	45.52	45.75	45.38	94,000	151,500	0
25/06/2026	45.47	642,500	44.86	45.80	44.86	179,200	40,100	0
24/06/2026	44.72	266,600	44.72	44.96	44.44	85,600	17,900	0
23/06/2026	44.72	602,600	45.80	45.80	44.54	136,900	59,000	0
22/06/2026	45.10	310,900	45.00	45.28	44.96	81,767	47,800	0
19/06/2026	45.05	318,800	45.10	45.33	45.00	42,802	64,200	0
18/06/2026	45.10	563,100	45.47	45.56	45.10	77,800	144,000	0
17/06/2026	45.66	423,500	45.94	46.22	45.52	72,700	74,400	0
16/06/2026	45.94	1,268,100	45.38	46.64	45.05	249,100	172,900	0
15/06/2026	45.38	567,600	45.38	46.13	45.05	171,057	30,400	0
12/06/2026	45.47	850,800	45.56	46.17	45.38	256,600	42,600	0
11/06/2026	45.47	1,436,400	44.44	46.03	44.40	312,275	102,880	0
10/06/2026	44.49	284,900	44.25	44.49	44.11	151,600	24,800	0
09/06/2026	44.11	316,800	44.21	44.35	43.97	138,800	55,710	0
08/06/2026	43.97	771,900	44.72	44.72	43.60	190,500	252,700	0
05/06/2026	44.72	589,100	44.82	45.19	43.97	152,410	28,100	0
04/06/2026	44.72	285,400	44.44	44.82	44.30	150,057	56,600	0
03/06/2026	44.44	625,500	43.74	45.00	43.74	283,600	15,400	0
02/06/2026	43.97	596,100	44.11	44.21	43.79	149,700	41,300	0
01/06/2026	44.16	416,200	43.83	44.21	43.79	148,000	98,840	0
29/05/2026	43.93	520,300	44.25	44.35	43.93	128,592	27,320	0
28/05/2026	44.16	345,600	44.63	44.63	44.16	28,500	27,600	0
27/05/2026	44.68	437,900	44.30	44.68	44.02	75,300	20,900	0
26/05/2026	44.16	880,400	44.91	44.91	44.07	49,200	85,300	0
25/05/2026	44.82	439,000	44.91	45.80	44.77	70,400	108,200	0
22/05/2026	45.00	917,600	45.19	46.17	44.96	31,210	86,945	0
21/05/2026	44.91	665,600	45.00	45.52	44.58	118,200	61,000	0
20/05/2026	44.63	716,000	45.38	45.38	44.16	233,600	91,600	0
19/05/2026	45.38	972,600	45.33	46.03	44.58	246,400	107,720	0
18/05/2026	45.28	570,000	45.42	45.52	44.68	27,700	94,300	0
15/05/2026	45.42	1,646,900	44.40	45.94	44.11	398,600	59,210	0
14/05/2026	43.97	511,700	43.65	44.44	43.65	229,400	32,900	0
13/05/2026	43.55	586,800	43.97	43.97	43.18	52,943	269,500	0
12/05/2026	43.97	656,300	44.63	44.68	43.55	85,697	276,900	0
11/05/2026	44.54	1,480,800	43.27	44.72	42.85	701,900	249,719	0
08/05/2026	43.27	886,100	43.41	43.65	43.23	221,203	423,900	0
07/05/2026	43.65	1,146,500	44.72	44.72	43.51	140,800	472,400	0
06/05/2026	44.72	654,100	43.97	44.72	43.55	130,958	194,800	0
05/05/2026	44.02	1,090,900	44.21	44.25	43.18	79,720	246,050	0
04/05/2026	44.30	884,900	44.44	44.72	43.55	313,750	164,400	0
29/04/2026	44.44	590,700	44.91	45.38	44.44	26,400	181,800	0
28/04/2026	45.38	1,524,700	44.21	46.22	44.07	599,032	343,900	0
24/04/2026	43.97	825,900	45.00	45.00	43.65	40,100	259,402	0
23/04/2026	45.10	3,372,800	42.15	45.10	41.96	1,157,100	612,000	0
22/04/2026	42.15	621,600	42.29	42.38	41.92	240,600	222,120	0
21/04/2026	42.24	486,700	42.76	42.76	42.24	81,912	133,500	0
20/04/2026	42.57	249,100	42.57	42.94	42.43	66,507	22,500	0
17/04/2026	42.57	676,000	43.04	43.46	42.38	74,103	130,500	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 (2026-08-12)	-1.45	-3.13%	12,567,400	758,142	0	43.85 46.80 43.85
2 tháng (2026-07-13)	1.67	3.87%	28,055,600	2,699,779	0	43 46.80 43.85
3 tháng (2026-06-15)	-0.53	-1.16%	39,162,700	2,648,350	0	43 46.80 43.85
6 tháng (2026-03-16)	3.21	7.72%	84,224,800	5,602,922	-14.4	39.86 46.80 43.85
12 tháng (2025-09-16)	1.95	4.56%	252,729,600	3,705,522	-109.6	39.49 50.24 43.85
24 tháng (2024-09-23)	-1.92	-4.10%	488,366,900	-20,665,277	-1,281.4	35.96 50.24 43.85
36 tháng (2023-09-27)	-12.17	-21.34%	711,058,900	-38,839,929	-2,351.1	35.96 57.02 43.85
60 tháng (2021-10-07)	-13.14	-22.66%	793,328,300	-43,947,849	-3,009.3	35.96 74.76 43.85

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

THỐNG KÊ GIAO DỊCH