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

80.40
0.10
(0.12%)
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
(2025-12-30) 		-1.50 -1.83% 1,082,400 -19,900 -1.6
77.80
84.20
80.40
2 tháng
(2025-12-01) 		-11.59 -12.58% 3,822,200 -4,400 -0.5
75.90
97.45
80.40
3 tháng
(2025-10-31) 		-10.43 -11.47% 4,394,700 -5,100 -0.6
75.90
97.45
80.40
6 tháng
(2025-08-04) 		-3.36 -4.01% 5,865,700 -134,500 -12.5
75.90
97.45
80.40
12 tháng
(2025-02-03) 		4.70 6.20% 9,960,314 9,000 -3.8
70.32
97.45
80.40
24 tháng
(2024-02-15) 		8.45 11.73% 14,241,087 -140,440 -17.3
66.83
97.45
80.40
36 tháng
(2023-02-14) 		27.53 51.98% 22,523,166 48,000 -1.4
52.97
97.45
80.40
60 tháng
(2021-11-03) 		75.50 1,509.64% 30,604,610 69,100 1.1
5
125.57
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
83.95
 12,100 83.42 84.22 83.24 500 0 0.0
09/07/2025
84.04
 22,400 84.22 84.31 83.33 2,700 0 0.3
08/07/2025
84.31
 38,100 84.31 84.67 84.22 18,800 100 0
07/07/2025
84.31
 27,500 84.31 84.49 83.95 14,200 500 1.3
04/07/2025
84.49
 19,500 84.49 84.49 84.31 9,000 0 0.8
03/07/2025
84.22
 34,900 83.86 84.58 83.60 18,200 0 1.7
02/07/2025
84.04
 29,100 84.13 84.13 83.60 0 0 0
01/07/2025
83.95
 86,900 82.88 84.94 82.88 4,400 0 0.4
30/06/2025
82.70
 65,400 80.91 82.79 80.91 200 0 0.0
27/06/2025
81.27
 49,600 80.38 81.36 80.29 0 0 0
26/06/2025
80.47
 30,800 79.66 80.73 79.57 13,700 5,800 0
25/06/2025
79.93
 10,600 79.93 79.93 79.66 0 0 0
24/06/2025
80.11
 14,700 79.30 80.20 79.30 0 0 0
23/06/2025
79.57
 12,900 79.75 79.75 78.68 0 0 0
20/06/2025
79.75
 12,100 80.02 80.02 79.57 0 0 0
19/06/2025
79.84
 9,300 80.29 80.38 79.84 0 0 0
18/06/2025
79.84
 27,200 80.91 81.18 79.84 0 0 0
17/06/2025
81.09
 13,300 81.36 82.17 81.00 0 0 0
16/06/2025
81.00
 31,800 79.84 81.81 79.84 0 0 0
13/06/2025
79.66
 8,600 80.47 80.47 79.57 0 0 0
12/06/2025
80.56
 14,500 80.73 80.73 80.56 0 0 0
11/06/2025
80.47
 40,200 79.30 81.00 79.30 15,200 0 0
10/06/2025
79.21
 16,300 79.13 79.57 79.13 8,000 0 0
09/06/2025
78.86
 21,900 79.21 79.21 78.86 8,000 0 0.7
06/06/2025
79.04
 18,100 79.48 79.57 78.95 0 0 0
05/06/2025
79.57
 28,900 79.30 79.57 78.95 0 0 0
04/06/2025
79.13
 12,900 79.57 79.75 79.13 0 200 -0.0
03/06/2025
79.04
 25,500 78.86 79.13 78.77 0 0 0
02/06/2025
78.86
 5,100 79.21 79.21 78.77 0 0 0
30/05/2025
78.77
 19,000 79.57 79.84 78.77 0 0 0
29/05/2025
79.39
 9,900 79.57 79.84 79.39 0 100 0
28/05/2025
79.39
 54,800 78.86 80.02 78.32 0 1,600 0
27/05/2025
78.77
 34,200 77.87 79.13 77.78 0 0 0
26/05/2025
78.23
 6,400 77.69 78.32 77.52 0 0 0
23/05/2025
77.69
 7,300 77.61 77.78 77.52 0 0 0
22/05/2025
77.61
 16,200 77.87 77.87 77.52 0 0 0
21/05/2025
77.87
 20,100 77.69 78.05 77.69 0 0 0
20/05/2025
77.78
 18,300 77.52 77.78 77.52 0 300 -0.0
19/05/2025
77.69
 25,500 77.78 77.96 77.69 0 0 0
16/05/2025
77.96
 23,900 78.23 78.23 77.78 600 0 0.1
15/05/2025
78.14
 32,800 78.77 78.77 77.87 500 0 0.0
14/05/2025
78.59
 92,400 79.30 79.30 78.50 0 0 0
13/05/2025
79.21
 35,200 79.48 79.48 79.21 600 0 0
12/05/2025
79.48
 35,700 80.47 80.47 79.04 900 0 0
09/05/2025
79.66
 27,500 80.82 80.91 79.57 300 0 0
08/05/2025
79.57
 39,100 79.84 79.84 79.39 300 0 0
07/05/2025
79.84
 19,700 80.38 80.56 79.57 500 0 0
06/05/2025
79.57
 27,900 80.91 80.91 79.57 0 0 0
05/05/2025
80.47
 40,500 79.21 80.47 79.21 0 0 0
29/04/2025
79.39
 25,200 79.57 79.57 78.77 0 0 0
28/04/2025
79.48
 21,000 79.75 79.75 78.68 0 1,000 -0.1
25/04/2025
79.30
 23,400 79.93 80.02 79.30 0 0 0
24/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2025
80.02
 40,500 80.47 81.36 78.86 0 800 -0.1
23/04/2025
78.23
 79,000 78.14 78.23 77.88 100 0 0.0
22/04/2025
77.62
 63,500 79.10 79.10 73.62 0 0 0
21/04/2025
78.84
 40,000 79.97 80.75 78.75 200 0 0.0
18/04/2025
78.58
 52,500 78.06 79.10 78.06 800 0 0.1
17/04/2025
77.36
 22,000 77.62 77.71 76.67 0 0 0
16/04/2025
77.71
 41,200 78.75 78.75 77.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |