Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	76.93	12,100	76.93	77.19	76.49	100	0	0.0
13/02/2025	76.93	11,000	76.58	77.45	76.49	0	0	0
12/02/2025	76.93	21,613	76.32	77.01	75.71	0	0	0
11/02/2025	76.32	24,204	76.67	77.36	75.80	0	0	0
10/02/2025	76.67	40,336	77.80	79.10	76.49	0	0	0
07/02/2025	76.67	42,275	75.62	78.23	75.62	200	8,400	-0.7
06/02/2025	75.28	21,111	75.62	75.62	75.19	0	0	0
05/02/2025	75.19	14,838	75.62	75.80	75.01	0	0	0
04/02/2025	75.54	6,837	76.06	76.06	75.19	0	1,900	-0.2
03/02/2025	75.80	25,900	76.06	76.58	74.75	0	0	0
24/01/2025	75.54	8,781	75.36	75.62	75.01	0	0	0
23/01/2025	74.75	29,736	74.75	75.01	73.88	0	2,800	-0.2
22/01/2025	74.06	5,094	74.58	74.75	74.06	100	300	-0.0
21/01/2025	74.67	4,018	73.97	74.75	73.97	0	0	0
20/01/2025	73.88	8,415	73.88	73.88	73.88	0	0	0
17/01/2025	73.88	1,711	73.97	73.97	73.88	0	0	0
16/01/2025	73.88	7,337	73.54	73.88	73.54	0	0	0
15/01/2025	73.28	2,605	73.45	73.88	73.28	0	0	0
14/01/2025	73.88	1,214	73.88	73.88	73.10	0	0	0
13/01/2025	73.88	3,003	73.88	74.49	73.54	0	0	0
10/01/2025	73.02	5,975	73.45	73.45	73.02	0	0	0
09/01/2025	73.45	18,133	73.97	73.97	73.02	0	7,800	-0.7
08/01/2025	74.23	25,213	74.06	74.58	73.02	0	5,100	-0.4
07/01/2025	74.75	15,261	74.06	78.14	74.06	0	3,300	-0.3
06/01/2025	73.10	43,903	74.84	74.93	73.02	0	25,000	-2.1
03/01/2025	74.75	15,031	76.32	76.41	74.41	0	100	-0.0
02/01/2025	75.97	7,115	75.88	76.49	75.88	0	0	0
31/12/2024	75.88	10,575	75.62	76.49	74.75	0	0	0
30/12/2024	75.36	39,589	77.36	78.23	75.36	0	0	0
27/12/2024	77.36	14,151	78.23	78.23	76.67	0	0	0
26/12/2024	78.67	90,308	75.71	79.80	75.71	0	200	-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 (2026-02-23)	-6	-7.39%	1,254,700	-14,300	-1.2	66.90 87.80 66.90
2 tháng (2026-01-19)	-7	-8.52%	1,914,600	-12,500	-1.0	66.90 87.80 66.90
3 tháng (2025-12-18)	-4.37	-5.49%	4,406,800	-12,400	-1.1	66.90 87.80 66.90
6 tháng (2025-09-19)	-6.88	-8.38%	6,571,600	-56,500	-5.3	66.90 97.45 66.90
12 tháng (2025-03-24)	-4.77	-5.96%	10,545,300	11,000	-3.6	66.90 97.45 66.90
24 tháng (2024-03-28)	-5.53	-6.85%	14,450,756	-141,700	-17.3	66.83 97.45 66.90
36 tháng (2023-04-03)	15.34	25.63%	23,080,459	39,300	-2.1	55.31 97.45 66.90
60 tháng (2021-11-03)	70.20	1,403.66%	32,115,810	61,300	0.4	5 125.57 66.90

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

THỐNG KÊ GIAO DỊCH