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)
17/11/2022
42.64
 10,621 42.64 42.64 42.64 0 0 0
16/11/2022
41.75
 118,700 36.32 41.75 31.02 0 0 0
15/11/2022
36.21
 51,800 39.12 39.12 36.21 0 0 0
14/11/2022
42.14
 97,560 47.28 47.28 42.14 100 0 0.0
11/11/2022
48.06
 39,103 49.18 51.97 47.56 0 700 -0.1
10/11/2022
47.56
 66,750 51.97 51.97 47.50 2,500 0 0.2
09/11/2022
53.31
 35,000 54.10 54.15 52.42 0 0 0
08/11/2022
53.48
 25,500 52.81 54.49 50.57 0 0 0
07/11/2022
51.97
 38,100 55.21 55.21 51.69 0 0 0
04/11/2022
55.32
 58,400 57.84 57.84 54.37 2,000 0 0.2
03/11/2022
57.56
 20,404 58.01 58.96 55.66 0 0 0
02/11/2022
57.45
 42,422 61.47 61.47 56.22 0 200 -0.0
01/11/2022
60.47
 42,619 61.47 62.65 60.47 0 0 0
31/10/2022
59.80
 55,495 63.71 64.27 59.24 0 0 0
28/10/2022
63.15
 55,102 63.76 65.78 62.37 2,000 0 0.2
27/10/2022
63.71
 132,481 58.12 63.76 57.00 200 0 0.0
26/10/2022
58.34
 78,245 57.00 60.35 55.88 0 0 0
25/10/2022
56.33
 71,200 53.70 57.06 53.70 0 0 0
24/10/2022
54.04
 116,300 53.09 56.44 53.09 200 700 -0.0
21/10/2022
49.18
 48,300 54.77 54.77 49.18 0 0 0
20/10/2022
54.71
 22,400 55.88 56.44 53.65 0 0 0
19/10/2022
55.32
 13,505 56.83 56.83 55.32 0 0 0
18/10/2022
55.32
 13,415 57.00 57.00 54.54 0 0 0
17/10/2022
55.94
 18,399 54.82 55.94 54.82 0 0 0
14/10/2022
55.05
 89,035 50.85 56.44 50.30 700 0 0.1
13/10/2022
50.30
 15,500 50.69 50.69 49.79 0 0 0
12/10/2022
49.90
 33,800 47.50 50.63 47.50 0 0 0
11/10/2022
46.89
 45,400 46.89 48.62 46.44 0 0 0
10/10/2022
47.78
 37,103 44.76 48.62 44.71 0 0 0
07/10/2022
45.82
 41,212 51.41 51.41 44.71 0 0 0
06/10/2022
51.86
 12,500 52.87 52.87 51.13 0 0 0
05/10/2022
53.15
 33,067 53.76 54.77 52.25 0 0 0
04/10/2022
52.81
 29,000 54.77 54.77 52.70 0 0 0
03/10/2022
53.15
 17,700 54.77 56.95 53.15 0 0 0
30/09/2022
57.11
 57,700 55.88 57.11 51.69 0 0 0
29/09/2022
56.55
 25,013 57.34 58.01 56.00 0 0 0
28/09/2022
58.51
 31,900 61.47 61.47 55.94 0 0 0
27/09/2022
59.74
 23,700 63.71 63.93 59.74 0 0 0
26/09/2022
64.21
 59,442 67.34 67.40 62.65 0 0 0
23/09/2022
67.12
 33,200 68.46 68.46 67.06 0 0 0
22/09/2022
68.18
 34,300 67.73 68.46 67.51 0 0 0
21/09/2022
68.07
 11,528 68.07 68.18 67.62 0 0 0
20/09/2022
68.18
 31,372 68.40 68.46 67.62 0 0 0
19/09/2022
68.29
 36,027 69.30 69.30 68.29 0 0 0
16/09/2022
69.58
 15,400 70.02 70.02 69.35 0 0 0
15/09/2022
70.13
 26,033 70.19 70.19 69.69 0 0 0
14/09/2022
70.08
 19,300 69.30 70.08 69.30 0 0 0
13/09/2022
70.41
 28,801 70.64 70.97 69.30 0 400 -0.1
12/09/2022
70.80
 19,027 73.10 73.10 70.41 0 0 0
09/09/2022
69.85
 31,700 69.85 69.85 68.74 0 0 0
08/09/2022
69.63
 24,900 70.19 70.36 68.85 0 0 0
07/09/2022
69.13
 58,100 71.70 71.70 68.29 0 0 0
06/09/2022
71.75
 47,700 71.81 71.92 71.25 0 0 0
05/09/2022
71.81
 20,800 71.14 72.03 70.41 0 0 0
31/08/2022
71.53
 9,300 71.87 71.87 70.41 0 0 0
30/08/2022
71.53
 28,406 70.69 73.49 70.69 200 0 0.0
29/08/2022
70.92
 47,800 70.97 72.54 69.85 0 0 0
26/08/2022
71.53
 51,200 74.16 74.16 71.53 0 0 0
25/08/2022
73.21
 69,400 71.87 74.33 71.03 200 0 0.0
24/08/2022
70.97
 37,900 70.30 71.48 69.35 0 0 0
23/08/2022
69.85
 66,300 69.85 69.85 68.29 0 1,000 -0.1
22/08/2022
71.25
 32,500 73.32 73.32 71.03 0 0 0
19/08/2022
72.70
 26,500 74.38 74.44 72.65 0 0 0
18/08/2022
73.32
 53,200 74.21 74.21 73.21 0 0 0
17/08/2022
72.20
 96,700 74.66 74.72 72.15 0 0 0
16/08/2022
74.33
 19,400 74.33 75.39 74.10 0 0 0
15/08/2022
74.60
 25,300 74.21 75.00 74.21 0 0 0
12/08/2022
74.33
 105,900 75.83 75.83 74.16 0 0 0
11/08/2022
75.50
 48,100 76.39 76.84 75.44 0 0 0
10/08/2022
76.28
 35,300 76.95 77.40 75.72 0 0 0
09/08/2022
77.12
 52,600 76.00 79.24 75.95 0 0 0
08/08/2022
76.11
 107,123 77.40 77.40 75.44 0 0 0
05/08/2022
77.12
 47,700 79.08 79.08 76.56 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 100%
04/08/2022
78.24
 55,900 82.15 83.77 77.96 3,300 0 0.5
03/08/2022
77.12
 126,700 78.68 78.68 76.75 1,000 0 0.1
02/08/2022
78.32
 34,600 78.27 79.31 77.12 0 0 0
01/08/2022
78.37
 183,400 79.26 79.26 72.95 1,900 1,000 0.1
29/07/2022
79.62
 162,200 84.26 84.26 76.18 100 0 0.0
28/07/2022
84.41
 75,800 85.87 86.50 82.33 2,100 0 0.3
27/07/2022
85.46
 46,100 85.46 87.38 80.77 1,000 0 0.2
26/07/2022
85.98
 174,601 82.28 88.58 82.28 0 0 0
25/07/2022
82.23
 38,700 83.37 83.37 79.83 0 0 0
22/07/2022
81.76
 72,600 81.81 83.37 81.44 0 0 0
21/07/2022
81.76
 20,800 83.32 83.32 80.82 0 0 0
20/07/2022
82.33
 86,440 81.81 83.37 80.51 0 0 0
19/07/2022
79.93
 33,000 75.92 80.25 75.92 0 0 0
18/07/2022
77.59
 23,804 78.68 78.68 76.60 0 0 0
15/07/2022
78.16
 73,904 80.77 82.28 77.90 0 0 0
14/07/2022
80.25
 26,500 79.36 80.25 79.20 0 0 0
13/07/2022
80.25
 33,100 80.30 81.29 79.20 0 0 0
12/07/2022
82.28
 27,703 79.20 82.33 78.27 0 0 0
11/07/2022
80.19
 22,628 82.59 82.64 78.16 0 0 0
08/07/2022
82.33
 49,200 78.94 85.98 78.94 0 0 0
07/07/2022
80.77
 111,161 75.56 83.37 71.39 0 0 0
06/07/2022
75.56
 85,200 81.81 81.81 75.30 0 0 0
05/07/2022
84.41
 95,110 92.23 93.27 83.89 0 0 0
04/07/2022
93.79
 58,783 94.32 97.96 93.79 0 0 0
01/07/2022
97.29
 54,502 100.05 100.05 94.32 0 0 0
30/06/2022
101.82
 35,215 99.00 104.16 99.00 0 0 0
29/06/2022
101.09
 81,000 102.08 103.64 93.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |