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

103.50
0.10
(0.10%)
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
(2025-11-04) 		1.50 1.47% 526,900 -700 -0.1
101.50
108.20
104
2 tháng
(2025-10-06) 		9.10 9.64% 1,092,700 -13,400 -1.3
92.70
108.20
104
3 tháng
(2025-09-05) 		11.20 12.13% 1,450,800 -82,400 -7.6
91.20
108.20
104
6 tháng
(2025-06-09) 		15.30 17.35% 3,544,000 20,000 -2.6
88.20
108.20
104
12 tháng
(2024-12-09) 		20.57 24.80% 6,675,569 -32,100 -7.2
78.65
108.20
104
24 tháng
(2023-12-15) 		19.83 23.69% 11,413,428 -128,340 -16.2
74.75
108.20
104
36 tháng
(2022-12-20) 		41.52 66.99% 19,679,018 57,100 -0.5
56.94
108.20
104
60 tháng
(2021-11-03) 		97.91 1,750.31% 26,794,510 73,500 1.5
5.59
140.45
104
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
93.60
 10,800 93.10 93.90 92.90 600 0 0.1
14/07/2025
93.30
 25,300 93.80 93.80 92.90 4,700 100 0.4
11/07/2025
93.80
 18,900 93.50 94 93 5,100 0 0.5
10/07/2025
93.90
 12,100 93.30 94.20 93.10 500 0 0.0
09/07/2025
94
 22,400 94.20 94.30 93.20 2,700 0 0.3
08/07/2025
94.30
 38,100 94.30 94.70 94.20 18,800 100 0
07/07/2025
94.30
 27,500 94.30 94.50 93.90 14,200 500 1.3
04/07/2025
94.50
 19,500 94.50 94.50 94.30 9,000 0 0.8
03/07/2025
94.20
 34,900 93.80 94.60 93.50 18,200 0 1.7
02/07/2025
94
 29,100 94.10 94.10 93.50 0 0 0
01/07/2025
93.90
 86,900 92.70 95 92.70 4,400 0 0.4
30/06/2025
92.50
 65,400 90.50 92.60 90.50 200 0 0.0
27/06/2025
90.90
 49,600 89.90 91 89.80 0 0 0
26/06/2025
90
 30,800 89.10 90.30 89 13,700 5,800 0
25/06/2025
89.40
 10,600 89.40 89.40 89.10 0 0 0
24/06/2025
89.60
 14,700 88.70 89.70 88.70 0 0 0
23/06/2025
89
 12,900 89.20 89.20 88 0 0 0
20/06/2025
89.20
 12,100 89.50 89.50 89 0 0 0
19/06/2025
89.30
 9,300 89.80 89.90 89.30 0 0 0
18/06/2025
89.30
 27,200 90.50 90.80 89.30 0 0 0
17/06/2025
90.70
 13,300 91 91.90 90.60 0 0 0
16/06/2025
90.60
 31,800 89.30 91.50 89.30 0 0 0
13/06/2025
89.10
 8,600 90 90 89 0 0 0
12/06/2025
90.10
 14,500 90.30 90.30 90.10 0 0 0
11/06/2025
90
 40,200 88.70 90.60 88.70 15,200 0 0
10/06/2025
88.60
 16,300 88.50 89 88.50 8,000 0 0
09/06/2025
88.20
 21,900 88.60 88.60 88.20 8,000 0 0.7
06/06/2025
88.40
 18,100 88.90 89 88.30 0 0 0
05/06/2025
89
 28,900 88.70 89 88.30 0 0 0
04/06/2025
88.50
 12,900 89 89.20 88.50 0 200 -0.0
03/06/2025
88.40
 25,500 88.20 88.50 88.10 0 0 0
02/06/2025
88.20
 5,100 88.60 88.60 88.10 0 0 0
30/05/2025
88.10
 19,000 89 89.30 88.10 0 0 0
29/05/2025
88.80
 9,900 89 89.30 88.80 0 100 0
28/05/2025
88.80
 54,800 88.20 89.50 87.60 0 1,600 0
27/05/2025
88.10
 34,200 87.10 88.50 87 0 0 0
26/05/2025
87.50
 6,400 86.90 87.60 86.70 0 0 0
23/05/2025
86.90
 7,300 86.80 87 86.70 0 0 0
22/05/2025
86.80
 16,200 87.10 87.10 86.70 0 0 0
21/05/2025
87.10
 20,100 86.90 87.30 86.90 0 0 0
20/05/2025
87
 18,300 86.70 87 86.70 0 300 -0.0
19/05/2025
86.90
 25,500 87 87.20 86.90 0 0 0
16/05/2025
87.20
 23,900 87.50 87.50 87 600 0 0.1
15/05/2025
87.40
 32,800 88.10 88.10 87.10 500 0 0.0
14/05/2025
87.90
 92,400 88.70 88.70 87.80 0 0 0
13/05/2025
88.60
 35,200 88.90 88.90 88.60 600 0 0
12/05/2025
88.90
 35,700 90 90 88.40 900 0 0
09/05/2025
89.10
 27,500 90.40 90.50 89 300 0 0
08/05/2025
89
 39,100 89.30 89.30 88.80 300 0 0
07/05/2025
89.30
 19,700 89.90 90.10 89 500 0 0
06/05/2025
89
 27,900 90.50 90.50 89 0 0 0
05/05/2025
90
 40,500 88.60 90 88.60 0 0 0
29/04/2025
88.80
 25,200 89 89 88.10 0 0 0
28/04/2025
88.90
 21,000 89.20 89.20 88 0 1,000 -0.1
25/04/2025
88.70
 23,400 89.40 89.50 88.70 0 0 0
24/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2025
89.50
 40,500 90 91 88.20 0 800 -0.1
23/04/2025
87.50
 79,000 87.40 87.50 87.11 100 0 0.0
22/04/2025
86.82
 63,500 88.47 88.47 82.35 0 0 0
21/04/2025
88.18
 40,000 89.44 90.32 88.08 200 0 0.0
18/04/2025
87.89
 52,500 87.31 88.47 87.31 800 0 0.1
17/04/2025
86.53
 22,000 86.82 86.92 85.75 0 0 0
16/04/2025
86.92
 41,200 88.08 88.08 86.53 0 0 0
15/04/2025
88.08
 23,800 89.06 89.06 87.50 0 0 0
14/04/2025
89.44
 39,300 88.28 89.74 88.18 0 0 0
11/04/2025
87.31
 53,800 89.74 89.93 85.65 0 200 -0.0
10/04/2025
89.74
 63,800 89.74 89.74 87.50 0 0 0
09/04/2025
79.24
 84,900 79.72 79.82 75.83 200 0 0.0
08/04/2025
78.65
 57,900 82.64 82.64 78.36 800 0 0.1
04/04/2025
83.71
 39,600 80.69 84.58 80.01 100 0 0.0
03/04/2025
82.64
 97,700 89.44 89.44 76.81 1,100 0 0.1
02/04/2025
89.64
 6,700 90.03 90.61 89.64 1,600 1,500 0.0
01/04/2025
89.74
 9,800 89.44 89.93 89.35 0 0 0
31/03/2025
89.44
 22,500 90.42 90.42 89.25 0 0 0
28/03/2025
89.93
 13,200 89.44 90.51 89.44 0 0 0
27/03/2025
89.64
 17,300 88.96 89.93 88.96 300 0 0.0
26/03/2025
88.96
 22,700 89.83 89.83 88.96 0 0 0
25/03/2025
89.44
 21,000 89.44 89.74 89.44 0 0 0
24/03/2025
89.44
 20,800 89.74 89.74 89.35 0 0 0
21/03/2025
89.74
 7,400 89.83 89.83 89.25 0 0 0
20/03/2025
89.83
 11,400 90.42 90.42 89.44 0 0 0
19/03/2025
89.83
 23,000 90.03 90.90 89.25 700 0 0.1
18/03/2025
89.54
 16,400 90.03 90.42 89.44 0 0 0
17/03/2025
89.44
 13,300 89.44 90.42 88.76 0 0 0
14/03/2025
88.86
 18,100 88.47 89.25 88.28 0 0 0
13/03/2025
88.76
 12,400 89.93 89.93 88.67 0 0 0
12/03/2025
89.74
 29,100 89.93 90.32 88.96 0 0 0
11/03/2025
89.83
 22,100 90.03 90.03 89.44 0 0 0
10/03/2025
90.90
 32,200 91.39 92.36 90.71 0 0 0
07/03/2025
90.61
 37,000 90.42 91.88 90.42 600 0 0.1
06/03/2025
89.93
 44,600 89.44 90.42 89.25 0 0 0
05/03/2025
88.57
 6,800 89.44 89.44 88.57 0 0 0
04/03/2025
89.54
 22,300 89.44 90.13 88.57 0 0 0
03/03/2025
89.44
 34,900 87.50 90.42 87.50 0 1,000 -0.1
28/02/2025
86.43
 10,700 86.43 87.01 86.33 0 0 0
27/02/2025
87.01
 26,700 86.92 87.11 86.04 0 0 0
26/02/2025
87.11
 49,700 88.57 88.67 86.53 0 0 0
25/02/2025
88.67
 16,000 88.67 89.15 87.99 0 0 0
24/02/2025
88.47
 7,300 88.47 89.25 88.18 0 0 0
21/02/2025
88.18
 31,700 89.44 89.74 87.50 0 100 -0.0
20/02/2025
89.44
 31,500 90.42 92.26 88.47 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |