Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	92.09	5,000	92.36	92.36	91.55	0	0	0
28/11/2025	91.82	10,000	92.09	93.16	91.82	0	0	0
27/11/2025	92.00	3,000	90.48	92.00	90.48	0	0	0
26/11/2025	91.11	13,400	90.57	91.20	90.03	0	0	0
25/11/2025	90.75	78,700	92.09	92.18	90.39	0	0	0
24/11/2025	92.09	13,100	92.54	93.16	92.09	0	0	0
21/11/2025	92.80	20,200	92.98	92.98	92.00	0	100	-0.0
20/11/2025	93.07	7,000	92.54	93.25	92.54	0	0	0
19/11/2025	92.45	23,100	93.97	93.97	91.20	0	0	0
18/11/2025	93.61	11,500	93.97	94.06	93.16	0	0	0
17/11/2025	94.24	22,400	94.32	95.67	93.07	0	0	0
14/11/2025	94.59	37,000	96.65	96.83	93.88	200	0	0.0
13/11/2025	96.74	47,200	94.24	99.06	93.88	0	0	0
12/11/2025	93.88	33,000	94.68	95.31	93.43	100	100	-0
11/11/2025	94.50	68,500	92.89	96.20	92.89	0	0	0
10/11/2025	92.36	38,500	92.09	92.54	91.46	0	0	0
07/11/2025	92.00	31,400	91.64	92.09	91.20	300	0	0.0
06/11/2025	91.02	14,800	90.48	91.46	90.48	0	0	0
05/11/2025	90.75	10,600	90.30	91.20	89.94	0	0	0
04/11/2025	91.20	31,400	91.02	91.20	88.51	0	1,100	-0.1
03/11/2025	90.48	40,800	91.37	91.73	90.48	0	0	0
31/10/2025	90.93	16,900	90.66	91.11	90.12	0	0	0
30/10/2025	91.02	29,500	91.55	92.09	89.41	0	0	0
29/10/2025	91.55	49,100	88.24	93.79	88.24	0	0	0
28/10/2025	88.69	30,400	90.30	90.66	87.62	0	0	0
27/10/2025	88.51	42,700	90.30	92.89	88.42	100	0	0.0
24/10/2025	90.30	67,500	86.37	91.11	86.37	0	100	-0.0
23/10/2025	86.72	57,800	84.94	88.51	84.94	0	0	0
22/10/2025	84.76	23,600	85.12	85.47	83.77	0	0	0
21/10/2025	84.49	42,800	86.01	88.60	83.15	100	1,700	-0.2
20/10/2025	82.88	18,700	83.15	84.22	82.88	0	0	0
17/10/2025	83.69	9,800	84.04	84.04	83.60	0	0	0
16/10/2025	84.04	12,000	83.95	84.04	83.77	0	0	0
15/10/2025	83.95	4,900	84.40	84.49	83.86	100	0	0.0
14/10/2025	84.04	15,400	84.04	84.76	83.77	0	0	0
13/10/2025	84.04	31,300	83.77	84.49	82.97	0	5,200	-0.5
10/10/2025	83.77	2,100	83.77	83.86	83.69	0	600	-0.1
09/10/2025	83.86	17,500	84.04	84.04	83.42	0	0	0
08/10/2025	83.51	27,200	84.40	84.40	83.42	0	3,100	-0.3
07/10/2025	84.13	11,300	84.40	84.49	84.13	0	0	0
06/10/2025	84.40	14,500	83.51	84.94	83.51	0	2,300	-0.2
03/10/2025	83.51	18,600	84.49	84.49	83.15	0	7,100	-0.7
02/10/2025	93.97	17,500	81.90	93.97	81.90	0	1,800	-0.2
01/10/2025	81.90	8,000	81.45	81.99	81.36	100	4,500	-0.4
30/09/2025	81.81	20,600	82.08	82.25	81.36	0	1,000	-0.1
29/09/2025	82.17	16,000	82.43	82.88	82.17	0	700	-0.1
26/09/2025	82.70	10,300	82.61	83.06	82.61	0	1,900	-0.2
25/09/2025	82.70	11,300	82.61	82.97	82.61	0	3,000	-0.3
24/09/2025	82.70	11,200	82.43	82.70	82.25	0	2,000	-0.2
23/09/2025	82.43	16,400	82.17	82.52	81.90	0	6,000	-0.6
22/09/2025	82.25	17,200	82.17	82.25	81.81	0	1,600	-0.1
19/09/2025	82.08	10,500	83.06	83.06	82.08	0	1,400	-0.1
18/09/2025	82.08	15,700	82.34	82.34	82.08	400	4,000	-0.3
17/09/2025	82.25	12,300	83.24	83.69	82.25	0	300	-0.0
16/09/2025	83.15	12,000	82.70	83.33	82.70	0	300	-0.0
15/09/2025	82.61	79,800	82.43	83.15	82.25	0	9,700	-0.9
12/09/2025	82.25	3,400	81.63	82.34	81.54	0	0	0
11/09/2025	81.81	20,300	81.63	82.08	81.27	0	4,100	-0.4
10/09/2025	81.63	6,000	82.17	82.17	81.54	0	1,200	-0.1
09/09/2025	81.54	10,100	82.25	82.25	81.54	0	0	0
08/09/2025	81.99	24,600	82.97	82.97	81.99	0	9,200	-0.8
05/09/2025	82.52	16,300	82.97	82.97	82.52	0	9,700	-0.9
04/09/2025	82.88	17,900	82.97	82.97	82.25	0	4,000	-0.4
03/09/2025	82.61	76,800	82.25	83.15	82.25	0	6,400	-0.6
29/08/2025	82.34	5,800	82.25	83.15	82.08	0	0	0
28/08/2025	82.61	1,900	82.25	82.61	82.25	0	0	0
27/08/2025	81.81	4,100	82.25	82.25	81.81	200	0	0.0
26/08/2025	82.25	6,700	81.36	82.25	81.36	0	2,200	-0.2
25/08/2025	81.36	11,200	81.81	83.60	81.36	0	2,000	-0.2
22/08/2025	81.72	24,700	81.45	81.81	81.18	0	4,000	-0.4
21/08/2025	81.72	25,000	82.17	82.17	81.45	0	4,700	-0.4
20/08/2025	82.08	26,200	83.06	83.06	81.81	0	2,900	-0.3
19/08/2025	83.15	12,600	82.97	83.69	82.88	300	3,600	-0.3
18/08/2025	82.97	12,300	83.24	83.51	82.70	0	1,800	-0.2
15/08/2025	83.06	48,200	83.95	83.95	82.70	2,000	3,200	-0.1
14/08/2025	83.95	25,200	83.86	84.22	83.69	0	5,300	-0.5
13/08/2025	83.86	27,700	84.04	84.13	83.77	0	5,300	-0.5
12/08/2025	84.04	53,200	84.22	84.94	84.04	0	7,600	-0.7
11/08/2025	84.13	14,400	84.40	84.40	84.04	0	0	0
08/08/2025	84.49	19,100	84.49	84.49	84.13	0	0	0
07/08/2025	84.49	12,500	84.94	84.94	84.04	0	0	0
06/08/2025	84.94	20,500	83.86	84.94	83.86	0	400	-0.0
05/08/2025	83.77	21,300	84.04	84.31	83.77	1,900	0	0.2
04/08/2025	83.86	137,500	83.77	84.13	83.69	2,700	1,400	0.1
01/08/2025	83.86	8,800	83.86	83.86	83.69	2,200	0	0.2
31/07/2025	84.04	124,300	84.94	84.94	83.69	0	0	0
30/07/2025	84.04	101,100	83.95	84.13	83.15	0	0	0
29/07/2025	83.24	138,800	85.74	85.74	83.24	0	0	0
28/07/2025	85.65	115,500	85.56	86.28	84.67	100	0	0.0
25/07/2025	86.01	41,900	85.38	86.01	85.03	7,300	0	0.7
24/07/2025	85.74	45,500	85.38	86.28	85.20	4,000	0	0.4
23/07/2025	84.94	39,000	85.47	85.74	84.76	3,000	0	0.3
22/07/2025	85.03	50,400	85.03	85.03	84.40	9,700	200	0.9
21/07/2025	84.85	78,500	84.49	85.38	83.86	3,300	0	0.3
18/07/2025	83.86	14,200	83.60	83.95	83.60	0	600	-0.1
17/07/2025	83.33	13,100	83.86	83.86	83.33	2,200	200	0.2
16/07/2025	83.33	12,600	83.86	83.86	83.24	2,500	0	0.2
15/07/2025	83.69	10,800	83.24	83.95	83.06	600	0	0.1
14/07/2025	83.42	25,300	83.86	83.86	83.06	4,700	100	0.4
11/07/2025	83.86	18,900	83.60	84.04	83.15	5,100	0	0.5

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 (2026-04-06)	0.30	0.44%	423,600	-300	0	68 73.50 68
2 tháng (2026-03-05)	-13.70	-16.57%	2,554,500	12,900	0.1	66.90 87.80 68
3 tháng (2026-02-03)	-12	-14.81%	3,078,600	-500	-1.0	66.90 87.80 68
6 tháng (2025-11-05)	-21.75	-23.97%	7,476,000	4,100	-0.7	66.90 97.45 68
12 tháng (2025-05-09)	-10.66	-13.38%	11,074,200	24,400	-3.3	66.90 97.45 68
24 tháng (2024-05-14)	-6.69	-8.84%	15,668,185	-106,101	-15.0	66.83 97.45 68
36 tháng (2023-05-22)	13.69	24.76%	23,820,576	-11,100	-7.3	55.31 97.45 68
60 tháng (2021-11-03)	64	1,279.69%	33,775,010	77,200	0.8	5 125.57 68

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

THỐNG KÊ GIAO DỊCH