Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	47.80	269,000	48	48.50	47.50	9,000	91,300	0
28/04/2026	48.50	1,524,700	47.25	49.40	47.10	599,032	343,900	0
27/04/2026	47	825,900	48.10	48.10	46.65	40,100	259,402	0
24/04/2026	47	825,900	48.10	48.10	46.65	40,100	259,402	0
23/04/2026	48.20	3,372,800	45.05	48.20	44.85	1,157,100	612,000	0
22/04/2026	45.05	621,600	45.20	45.30	44.80	240,600	222,120	0
21/04/2026	45.15	486,700	45.70	45.70	45.15	81,912	133,500	0
20/04/2026	45.50	249,100	45.50	45.90	45.35	66,507	22,500	0
17/04/2026	45.50	676,000	46	46.45	45.30	74,103	130,500	0
16/04/2026	45.75	349,400	46.20	46.20	45.30	131,600	42,988	0
15/04/2026	46.15	805,700	45.65	46.35	45.15	173,900	21,100	0
14/04/2026	45.15	554,900	45.75	45.95	45.05	152,920	175,894	0
13/04/2026	45.45	427,500	45.50	46	45.25	114,809	18,961	0
10/04/2026	45.80	627,600	45.15	45.95	45.15	197,015	9,114	0
09/04/2026	45.10	510,700	45	45.45	44.85	181,400	19,200	0
08/04/2026	45.40	901,300	44.95	45.55	44.50	172,300	82,918	0
07/04/2026	44.05	408,500	44.45	44.60	43.90	64,900	213,600	0
06/04/2026	44.40	640,800	44.20	44.75	44.05	242,800	152,260	0
03/04/2026	44.10	543,600	44.60	44.75	44.10	197,100	125,328	0
02/04/2026	44.20	401,600	44.70	44.70	44.10	102,100	42,927	0
01/04/2026	44.50	469,200	44.75	44.80	44.35	74,800	77,417	0
31/03/2026	44.30	413,500	44.25	44.65	44.15	99,839	33,609	0
30/03/2026	44.15	668,100	43.90	44.55	42.05	251,000	45,428	0
27/03/2026	44.15	346,700	44	44.35	43.75	30,800	47,700	0
26/03/2026	43.75	472,100	44.65	44.65	43.60	9,700	234,300	0
25/03/2026	44.75	817,400	44.80	45.15	44.40	213,600	244,000	0
24/03/2026	45.10	779,500	43.45	45.10	43.25	449,800	101,500	0
23/03/2026	42.90	789,200	42.50	43.20	42.20	295,080	48,200	0
20/03/2026	42.60	1,019,800	44.35	44.35	42.60	95,500	115,400	-0.9
19/03/2026	44.35	840,600	44.35	44.45	43.60	73,700	116,400	-1.9
18/03/2026	44.45	577,100	44.50	44.85	43.90	21,700	224,700	-9.1
17/03/2026	44.35	700,800	44.50	45.20	44.35	46,700	70,100	-1.0
16/03/2026	44.50	465,900	44.20	44.65	44.10	52,600	86,100	-1.5
13/03/2026	44.40	599,500	43.75	44.65	43.65	52,600	86,100	-1.5
12/03/2026	43.75	824,200	44.65	44.65	43.70	19,600	197,700	-7.8
11/03/2026	44.80	966,300	44.60	45	44.05	90,300	171,100	-3.6
10/03/2026	44.75	1,473,200	43.60	44.75	43.10	531,000	118,700	17.5
09/03/2026	42.45	3,538,000	43.75	44	42.45	531,000	118,700	17.5
06/03/2026	45.60	804,600	45.65	46.20	45.55	67,700	40,500	1.2
05/03/2026	45.65	768,200	46.15	46.45	45.65	8,000	96,500	-4.1
04/03/2026	46	1,327,100	46.05	46.50	45.20	253,500	72,500	8.3
03/03/2026	46	2,424,900	47	47.45	45.30	40,000	37,900	0.1
02/03/2026	47.20	1,618,800	47.05	47.85	47	157,200	60,300	5.0
27/02/2026	48.40	1,197,000	49.10	49.20	48.35	16,500	58,400	-2.0
26/02/2026	49.10	1,107,900	49.50	49.55	48.80	25,600	126,600	-5.0
25/02/2026	49.20	1,341,700	48.80	49.90	48.80	64,800	177,300	-5.6
24/02/2026	48.80	812,400	48.85	49.25	48.65	48,900	37,800	0.5
23/02/2026	48.85	747,400	48.60	49.15	48.60	133,400	175,400	-2.1
13/02/2026	48.50	758,900	49	49	48.40	44,200	96,500	-2.5
12/02/2026	48.80	508,400	48.70	49.20	48.50	116,400	57,600	2.9
11/02/2026	48.70	675,500	48.40	48.80	48.05	38,900	73,000	-1.7
10/02/2026	48.35	1,278,300	49.45	49.65	47.75	302,000	149,000	7.4
09/02/2026	49.45	519,800	48.90	49.45	48.90	220,800	83,800	6.7
06/02/2026	48.75	1,886,100	49.50	49.80	48.70	220,800	83,800	6.7
05/02/2026	50.10	1,682,000	52.20	52.20	50	233,600	67,200	8.3
04/02/2026	51.70	1,558,600	52.40	53.30	51.60	61,400	100,600	-2.1
03/02/2026	52.10	2,564,900	50.90	52.40	50.30	157,200	60,300	5.0
02/02/2026	49.90	1,193,500	49.90	50.90	49.20	99,300	115,400	-0.8
30/01/2026	49.90	1,724,800	51	51.40	49.90	20,900	267,700	-12.6
29/01/2026	50.30	1,623,900	49.10	50.60	49	137,300	305,200	-8.4
28/01/2026	48.95	1,151,800	49.90	50.30	48.75	24,200	448,700	-21.0
27/01/2026	49.55	1,290,400	48.95	49.55	48.25	234,800	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

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 (2026-03-30)	2.85	6.46%	14,780,400	1,156,737	0	44.05 48.50 48.50
2 tháng (2026-02-27)	-1.40	-2.89%	37,131,300	1,866,517	16.2	42.45 48.50 48.50
3 tháng (2026-01-28)	-1.95	-3.98%	58,267,200	1,390,317	-7.9	42.45 52.10 48.50
6 tháng (2025-10-30)	3.17	7.23%	166,964,100	1,428,517	-8.7	42.45 53.70 48.50
12 tháng (2025-05-05)	3.78	8.75%	302,721,500	-9,661,582	-517.4	42.20 53.70 48.50
24 tháng (2024-05-08)	-2.61	-5.26%	527,466,800	-24,338,787	-1,225.6	38.44 57.19 48.50
36 tháng (2023-05-15)	-19.84	-29.69%	670,477,500	-47,151,934	-2,883.4	38.44 70.07 48.50
60 tháng (2021-05-24)	-13.15	-21.86%	748,654,500	-49,192,120	-3,125.1	38.44 79.91 48.50

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

THỐNG KÊ GIAO DỊCH