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)
19/02/2025
90.22
 34,100 90.90 92.94 90.22 0 0 0
18/02/2025
91.39
 133,200 86.53 92.36 86.53 100 0 0.0
17/02/2025
86.53
 34,100 86.04 86.53 85.94 0 0 0
14/02/2025
86.04
 12,100 86.04 86.33 85.56 100 0 0.0
13/02/2025
86.04
 11,000 85.65 86.63 85.56 0 0 0
12/02/2025
86.04
 21,613 85.36 86.14 84.68 0 0 0
11/02/2025
85.36
 24,204 85.75 86.53 84.78 0 0 0
10/02/2025
85.75
 40,336 87.01 88.47 85.56 0 0 0
07/02/2025
85.75
 42,275 84.58 87.50 84.58 200 8,400 -0.7
06/02/2025
84.19
 21,111 84.58 84.58 84.10 0 0 0
05/02/2025
84.10
 14,838 84.58 84.78 83.90 0 0 0
04/02/2025
84.49
 6,837 85.07 85.07 84.10 0 1,900 -0.2
03/02/2025
84.78
 25,900 85.07 85.65 83.61 0 0 0
24/01/2025
84.49
 8,781 84.29 84.58 83.90 0 0 0
23/01/2025
83.61
 29,736 83.61 83.90 82.64 0 2,800 -0.2
22/01/2025
82.83
 5,094 83.42 83.61 82.83 100 300 -0.0
21/01/2025
83.51
 4,018 82.74 83.61 82.74 0 0 0
20/01/2025
82.64
 8,415 82.64 82.64 82.64 0 0 0
17/01/2025
82.64
 1,711 82.74 82.74 82.64 0 0 0
16/01/2025
82.64
 7,337 82.25 82.64 82.25 0 0 0
15/01/2025
81.96
 2,605 82.15 82.64 81.96 0 0 0
14/01/2025
82.64
 1,214 82.64 82.64 81.76 0 0 0
13/01/2025
82.64
 3,003 82.64 83.32 82.25 0 0 0
10/01/2025
81.67
 5,975 82.15 82.15 81.67 0 0 0
09/01/2025
82.15
 18,133 82.74 82.74 81.67 0 7,800 -0.7
08/01/2025
83.03
 25,213 82.83 83.42 81.67 0 5,100 -0.4
07/01/2025
83.61
 15,261 82.83 87.40 82.83 0 3,300 -0.3
06/01/2025
81.76
 43,903 83.71 83.81 81.67 0 25,000 -2.1
03/01/2025
83.61
 15,031 85.36 85.46 83.22 0 100 -0.0
02/01/2025
84.97
 7,115 84.88 85.56 84.88 0 0 0
31/12/2024
84.88
 10,575 84.58 85.56 83.61 0 0 0
30/12/2024
84.29
 39,589 86.53 87.50 84.29 0 0 0
27/12/2024
86.53
 14,151 87.50 87.50 85.75 0 0 0
26/12/2024
87.99
 90,308 84.68 89.25 84.68 0 200 -0.0
25/12/2024
84.39
 10,895 83.51 84.58 83.51 0 0 0
24/12/2024
83.90
 29,475 83.32 83.90 83.22 0 0 0
23/12/2024
83.61
 37,158 83.03 83.61 82.83 0 0 0
20/12/2024
82.83
 11,929 82.64 84.10 82.15 0 0 0
19/12/2024
82.64
 4,404 82.15 83.22 81.76 0 0 0
18/12/2024
82.64
 2,155 83.90 83.90 82.64 0 0 0
17/12/2024
83.13
 5,515 82.83 83.61 82.15 0 0 0
16/12/2024
83.22
 22,815 81.67 83.61 81.67 0 700 -0.1
13/12/2024
81.67
 4,647 81.96 81.96 81.67 0 0 0
12/12/2024
80.79
 14,000 82.15 82.15 80.69 0 300 -0.0
11/12/2024
81.96
 5,253 82.74 82.74 81.67 0 0 0
10/12/2024
82.74
 14,225 83.32 83.32 82.44 0 0 0
09/12/2024
82.93
 5,716 84.49 84.49 82.74 0 0 0
06/12/2024
83.61
 50,817 81.18 84.10 81.18 0 500 -0.0
05/12/2024
80.89
 6,623 80.89 80.89 80.69 0 0 0
04/12/2024
80.60
 5,687 81.28 81.28 80.60 0 0 0
03/12/2024
80.69
 8,796 80.69 81.18 80.60 0 0 0
02/12/2024
80.21
 6,443 80.79 80.99 80.21 100 0 0.0
29/11/2024
80.40
 4,828 81.28 81.67 80.21 100 0 0.0
28/11/2024
81.28
 5,182 81.28 81.28 80.40 100 0 0.0
27/11/2024
80.89
 7,593 80.21 81.67 79.72 0 0 0
26/11/2024
80.21
 17,366 80.69 80.79 79.72 3,800 0 0.3
25/11/2024
80.40
 8,020 81.18 81.18 80.40 100 0 0.0
22/11/2024
81.18
 14,423 79.72 81.67 79.72 0 0 0
21/11/2024
79.53
 31,666 80.69 81.08 79.14 200 0 0.0
20/11/2024
80.31
 35,087 82.93 82.93 80.21 100 0 0.0
19/11/2024: Cổ tức tiền mặt tỉ lệ: 70%
19/11/2024
82.93
 14,484 85.17 92.36 82.64 600 0 0.1
18/11/2024
85.56
 41,484 87.36 87.36 84.65 1,000 300 0.1
15/11/2024
85.56
 33,950 85.65 86.01 84.65 0 0 0
14/11/2024
86.01
 42,162 84.56 86.01 84.47 0 0 0
13/11/2024
84.65
 23,943 84.47 84.65 84.29 0 0 0
12/11/2024
84.29
 16,417 84.20 84.56 84.20 0 0 0
11/11/2024
84.20
 27,575 84.56 84.56 84.11 400 0 0.0
08/11/2024
84.20
 9,069 84.65 84.65 84.11 0 0 0
07/11/2024
83.93
 19,423 84.38 84.38 83.75 0 0 0
06/11/2024
84.11
 10,089 84.20 84.20 83.75 0 0 0
05/11/2024
83.30
 21,740 83.57 83.75 83.30 600 8,400 -0.7
04/11/2024
83.48
 6,312 84.20 84.20 79.25 100 1,400 -0.1
01/11/2024
84.20
 20,915 84.65 84.65 83.57 700 0 0.1
31/10/2024
84.65
 17,176 84.65 85.02 84.29 0 0 0
30/10/2024
84.02
 10,268 84.20 84.29 83.75 0 0 0
29/10/2024
83.75
 15,026 84.47 84.47 83.66 100 0 0.0
28/10/2024
83.75
 22,373 84.20 84.74 83.75 300 0 0.0
25/10/2024
83.75
 27,465 82.85 84.02 82.85 0 0 0
24/10/2024
81.95
 59,024 79.97 82.94 79.97 0 900 -0.1
23/10/2024
78.44
 7,300 78.80 78.89 78.44 0 3,800 -0.3
22/10/2024
78.62
 6,691 79.16 79.25 78.62 0 1,500 -0.1
21/10/2024
79.25
 6,502 79.61 79.61 78.44 0 0 0
18/10/2024
79.25
 903 79.34 79.34 78.80 0 0 0
17/10/2024
79.25
 2,200 79.43 79.43 79.25 0 0 0
16/10/2024
78.98
 3,400 78.80 79.25 78.80 0 100 -0.0
15/10/2024
79.07
 1,030 79.25 79.25 79.07 0 0 0
14/10/2024
79.07
 1,628 79.25 79.43 79.07 0 0 0
11/10/2024
79.79
 2,635 79.25 79.79 78.80 0 0 0
10/10/2024
79.25
 4,002 79.07 79.70 78.80 0 0 0
09/10/2024
78.80
 1,558 78.53 79.25 78.53 0 0 0
08/10/2024
78.35
 12,056 78.44 79.25 78.26 0 6,800 -0.6
07/10/2024
78.44
 2,121 78.80 78.80 78.44 0 0 0
04/10/2024
79.25
 19,773 79.07 79.25 77.90 0 2,000 -0.2
03/10/2024
79.07
 4,809 79.43 79.43 79.07 0 0 0
02/10/2024
79.25
 7,300 79.88 79.88 79.25 0 3,400 -0.3
01/10/2024
80.15
 26,760 79.70 80.15 79.34 0 200 -0.0
30/09/2024
79.52
 2,515 80.24 80.24 79.52 0 0 0
27/09/2024
80.15
 4,642 80.42 80.51 80.15 0 800 -0.1
26/09/2024
80.96
 8,411 80.06 80.96 79.70 0 0 0
25/09/2024
80.06
 8,230 81.32 81.32 79.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |