Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/04/2025	78.75	23,800	79.62	79.62	78.23	0	0	0
14/04/2025	79.97	39,300	78.93	80.23	78.84	0	0	0
11/04/2025	78.06	53,800	80.23	80.40	76.58	0	200	-0.0
10/04/2025	80.23	63,800	80.23	80.23	78.23	0	0	0
09/04/2025	70.84	84,900	71.28	71.36	67.80	200	0	0.0
08/04/2025	70.32	57,900	73.88	73.88	70.06	800	0	0.1
04/04/2025	74.84	39,600	72.15	75.62	71.54	100	0	0.0
03/04/2025	73.88	97,700	79.97	79.97	68.67	1,100	0	0.1
02/04/2025	80.14	6,700	80.49	81.01	80.14	1,600	1,500	0.0
01/04/2025	80.23	9,800	79.97	80.40	79.88	0	0	0
31/03/2025	79.97	22,500	80.84	80.84	79.80	0	0	0
28/03/2025	80.40	13,200	79.97	80.93	79.97	0	0	0
27/03/2025	80.14	17,300	79.53	80.40	79.53	300	0	0.0
26/03/2025	79.53	22,700	80.32	80.32	79.53	0	0	0
25/03/2025	79.97	21,000	79.97	80.23	79.97	0	0	0
24/03/2025	79.97	20,800	80.23	80.23	79.88	0	0	0
21/03/2025	80.23	7,400	80.32	80.32	79.80	0	0	0
20/03/2025	80.32	11,400	80.84	80.84	79.97	0	0	0
19/03/2025	80.32	23,000	80.49	81.27	79.80	700	0	0.1
18/03/2025	80.06	16,400	80.49	80.84	79.97	0	0	0
17/03/2025	79.97	13,300	79.97	80.84	79.36	0	0	0
14/03/2025	79.45	18,100	79.10	79.80	78.93	0	0	0
13/03/2025	79.36	12,400	80.40	80.40	79.27	0	0	0
12/03/2025	80.23	29,100	80.40	80.75	79.53	0	0	0
11/03/2025	80.32	22,100	80.49	80.49	79.97	0	0	0
10/03/2025	81.27	32,200	81.71	82.58	81.10	0	0	0
07/03/2025	81.01	37,000	80.84	82.14	80.84	600	0	0.1
06/03/2025	80.40	44,600	79.97	80.84	79.80	0	0	0
05/03/2025	79.19	6,800	79.97	79.97	79.19	0	0	0
04/03/2025	80.06	22,300	79.97	80.58	79.19	0	0	0
03/03/2025	79.97	34,900	78.23	80.84	78.23	0	1,000	-0.1
28/02/2025	77.27	10,700	77.27	77.80	77.19	0	0	0
27/02/2025	77.80	26,700	77.71	77.88	76.93	0	0	0
26/02/2025	77.88	49,700	79.19	79.27	77.36	0	0	0
25/02/2025	79.27	16,000	79.27	79.71	78.67	0	0	0
24/02/2025	79.10	7,300	79.10	79.80	78.84	0	0	0
21/02/2025	78.84	31,700	79.97	80.23	78.23	0	100	-0.0
20/02/2025	79.97	31,500	80.84	82.49	79.10	0	100	-0.0
19/02/2025	80.66	34,100	81.27	83.10	80.66	0	0	0
18/02/2025	81.71	133,200	77.36	82.58	77.36	100	0	0.0
17/02/2025	77.36	34,100	76.93	77.36	76.84	0	0	0

Page:
<<
2
3
4
>>

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