Công ty cổ phần Phốt pho Apatit Việt Nam (pat)

72
4.80
(7.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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) 		5.31 8.46% 499,400 -1,200 0
62.79
77.64
72
2 tháng
(2026-07-20) 		10.59 18.41% 794,400 -1,200 0
57.51
77.64
72
3 tháng
(2026-06-22) 		7.23 11.88% 953,300 -1,200 0
57.51
77.64
72
6 tháng
(2026-03-23) 		2.63 4.02% 2,354,400 -1,200 0
57.51
77.64
72
12 tháng
(2025-09-23) 		-10.92 -13.82% 9,815,100 -1,200 0
57.51
93.42
72
24 tháng
(2024-09-30) 		-0.05 -0.08% 16,234,853 -1,200 0
57.51
93.42
72
36 tháng
(2023-10-04) 		3.22 4.97% 22,175,366 -1,200 0
48.83
93.42
72
60 tháng
(2021-11-03) 		63.31 1,320.55% 35,380,909 14,200 1.9
4.79
120.37
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023: Cổ tức tiền mặt tỉ lệ: 106.55%
07/04/2023
56.78
 21,500 56.36 56.78 56.36 0 0 0
06/04/2023
57.44
 44,790 58.00 58.25 57.44 0 0 0
05/04/2023
48.18
 19,404 49.41 49.41 47.99 0 0 0
04/04/2023
58.00
 63,400 58.68 58.68 57.13 0 0 0
03/04/2023
55.59
 21,800 56.52 56.52 55.28 0 0 0
31/03/2023
56.52
 31,700 56.52 56.82 56.21 0 0 0
30/03/2023
56.52
 39,800 56.21 56.82 55.96 0 0 0
29/03/2023
56.08
 24,500 56.33 56.33 55.71 0 0 0
28/03/2023
56.45
 31,200 56.21 56.70 56.21 0 0 0
27/03/2023
56.82
 25,200 57.44 57.50 55.03 0 0 0
24/03/2023
57.38
 25,705 57.38 58.06 56.82 0 0 0
23/03/2023
56.52
 128,100 54.05 57.44 53.80 0 0 0
22/03/2023
54.29
 13,500 53.74 54.35 53.67 0 0 0
21/03/2023
53.98
 1,900 53.55 53.98 53.30 0 0 0
20/03/2023
53.61
 10,500 53.80 53.80 53.61 0 0 0
17/03/2023
53.74
 19,200 54.05 54.05 53.74 0 0 0
16/03/2023
53.74
 10,835 54.17 54.17 53.18 0 0 0
15/03/2023
54.05
 29,100 53.80 54.35 53.74 0 0 0
14/03/2023
53.92
 46,000 53.74 54.35 53.18 0 0 0
13/03/2023
53.74
 63,200 53.80 54.35 53.12 0 0 0
10/03/2023
54.11
 63,400 54.85 54.85 52.81 0 0 0
09/03/2023
54.72
 13,400 54.97 55.10 54.48 0 0 0
08/03/2023
54.60
 14,900 53.80 55.53 53.80 0 0 0
07/03/2023
54.42
 8,500 54.97 55.10 54.42 0 0 0
06/03/2023
54.60
 14,732 55.59 55.90 54.35 0 0 0
03/03/2023
55.59
 21,800 56.52 56.52 55.28 0 0 0
02/03/2023
55.28
 77,900 54.35 55.96 54.35 0 0 0
01/03/2023
53.98
 10,100 53.74 54.05 53.74 0 0 0
28/02/2023
53.74
 10,700 54.35 54.35 53.61 0 0 0
27/02/2023
53.74
 52,400 54.97 54.97 53.74 0 0 0
24/02/2023
53.74
 29,600 53.12 54.97 53.12 0 0 0
23/02/2023
53.12
 12,800 53.37 53.37 52.50 0 0 0
22/02/2023
53.12
 13,510 53.61 53.61 52.87 0 0 0
21/02/2023
53.86
 17,624 53.98 54.11 53.86 0 0 0
20/02/2023
54.17
 53,700 52.50 54.35 52.50 0 0 0
17/02/2023
52.07
 6,100 52.13 52.50 51.57 0 0 0
16/02/2023
52.01
 5,400 52.38 52.50 51.57 0 0 0
15/02/2023
51.88
 5,100 51.27 51.95 51.27 0 0 0
14/02/2023
50.77
 21,801 51.33 52.19 50.65 0 0 0
13/02/2023
50.83
 47,200 52.19 52.25 50.65 0 0 0
10/02/2023
52.19
 14,400 52.69 52.69 52.19 0 0 0
09/02/2023
52.62
 15,800 52.81 52.81 52.62 0 0 0
08/02/2023
53.12
 15,200 53.49 53.49 52.56 0 0 0
07/02/2023
52.62
 17,911 55.53 55.53 52.62 0 0 0
06/02/2023
53.74
 15,300 54.35 54.35 53.67 0 0 0
03/02/2023
54.11
 16,000 53.67 54.17 53.67 0 0 0
02/02/2023
53.98
 41,200 53.67 54.42 53.55 0 0 0
01/02/2023
53.74
 85,103 54.97 56.82 53.67 0 0 0
31/01/2023
54.72
 24,303 55.47 55.47 54.35 0 0 0
30/01/2023
54.35
 74,712 55.40 55.59 54.35 0 0 0
27/01/2023
55.10
 40,800 55.59 56.82 54.97 0 0 0
26/01/2023
43.24
 5,700 43.24 43.24 42.12 0 0 0
25/01/2023
43.24
 5,700 43.24 43.24 42.12 0 0 0
24/01/2023
43.24
 5,700 43.24 43.24 42.12 0 0 0
23/01/2023
43.24
 5,700 43.24 43.24 42.12 0 0 0
20/01/2023
43.24
 5,700 43.24 43.24 42.12 0 0 0
19/01/2023
55.59
 46,511 55.47 56.21 53.80 0 0 0
18/01/2023
54.11
 40,845 54.35 54.35 53.24 0 0 0
17/01/2023
52.50
 26,430 51.27 52.56 51.27 0 0 0
16/01/2023
52.01
 5,700 52.01 52.19 51.88 0 0 0
13/01/2023
51.88
 27,303 51.88 52.62 51.88 0 0 0
12/01/2023
51.88
 7,719 52.44 52.44 51.64 0 0 0
11/01/2023
52.38
 17,300 52.01 52.69 52.01 0 0 0
10/01/2023
51.64
 16,752 52.25 52.25 51.64 0 0 0
09/01/2023
51.82
 18,100 52.56 52.56 50.83 0 0 0
06/01/2023
52.07
 23,819 52.19 53.12 52.01 0 0 0
05/01/2023
52.19
 26,613 51.57 52.56 51.39 0 0 0
04/01/2023
51.27
 16,300 50.59 51.57 50.59 0 0 0
03/01/2023
50.40
 16,837 49.54 51.14 49.54 0 0 0
30/12/2022
49.54
 12,200 49.54 49.97 49.35 0 0 0
29/12/2022
49.17
 14,800 49.72 50.03 49.17 0 0 0
28/12/2022
49.72
 14,700 49.97 49.97 48.98 0 0 0
27/12/2022
49.97
 13,919 49.41 49.97 48.24 0 0 0
26/12/2022
48.80
 50,300 52.07 52.19 48.18 0 0 0
23/12/2022
52.19
 12,812 53.00 53.00 52.07 0 0 0
22/12/2022
52.62
 29,841 53.74 53.74 51.88 0 0 0
21/12/2022
53.12
 23,122 54.91 54.97 53.12 0 0 0
20/12/2022
53.12
 96,100 55.59 55.65 51.82 0 1,000 -0.1
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100%
19/12/2022
56.33
 53,010 64.67 64.67 56.08 0 0 0
16/12/2022
58.68
 59,070 58.68 58.96 58.12 300 0 0.0
15/12/2022
58.62
 66,016 59.24 59.96 58.23 800 0 0.1
14/12/2022
58.96
 47,193 57.00 58.96 57.00 0 0 0
13/12/2022
56.44
 36,210 55.32 57.00 54.77 400 0 0.0
12/12/2022
55.83
 78,431 51.80 58.68 51.80 0 0 0
09/12/2022
51.92
 21,700 52.08 52.14 51.30 0 0 0
08/12/2022
51.13
 67,411 50.57 52.47 50.57 0 0 0
07/12/2022
50.30
 23,300 50.30 50.69 49.74 0 0 0
06/12/2022
50.02
 56,320 51.52 51.52 50.02 0 10,000 -0.9
05/12/2022
51.13
 49,003 50.91 52.25 50.91 100 0 0.0
02/12/2022
50.85
 42,020 49.74 51.19 49.29 0 0 0
01/12/2022
50.02
 85,115 50.02 51.36 49.18 0 0 0
30/11/2022
50.24
 84,856 50.30 51.36 48.90 0 0 0
29/11/2022
51.41
 60,000 49.18 51.92 41.52 5,000 0 0.4
28/11/2022
50.74
 91,060 50.02 51.41 48.06 0 200 -0.0
25/11/2022
49.18
 32,420 48.90 49.23 46.94 300 0 0.0
24/11/2022
48.34
 46,520 48.06 48.90 47.22 0 0 0
23/11/2022
48.06
 28,600 46.50 49.18 45.27 0 0 0
22/11/2022
46.50
 71,731 50.13 50.30 46.10 5,600 0 0.5
21/11/2022
50.07
 51,803 50.30 50.85 48.12 500 0 0.0
18/11/2022
47.28
 109,442 48.62 49.01 44.20 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |