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)
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
25/12/2024
75.45
 10,895 74.67 75.62 74.67 0 0 0
24/12/2024
75.01
 29,475 74.49 75.01 74.41 0 0 0
23/12/2024
74.75
 37,158 74.23 74.75 74.06 0 0 0
20/12/2024
74.06
 11,929 73.88 75.19 73.45 0 0 0
19/12/2024
73.88
 4,404 73.45 74.41 73.10 0 0 0
18/12/2024
73.88
 2,155 75.01 75.01 73.88 0 0 0
17/12/2024
74.32
 5,515 74.06 74.75 73.45 0 0 0
16/12/2024
74.41
 22,815 73.02 74.75 73.02 0 700 -0.1
13/12/2024
73.02
 4,647 73.28 73.28 73.02 0 0 0
12/12/2024
72.23
 14,000 73.45 73.45 72.15 0 300 -0.0
11/12/2024
73.28
 5,253 73.97 73.97 73.02 0 0 0
10/12/2024
73.97
 14,225 74.49 74.49 73.71 0 0 0
09/12/2024
74.15
 5,716 75.54 75.54 73.97 0 0 0
06/12/2024
74.75
 50,817 72.58 75.19 72.58 0 500 -0.0
05/12/2024
72.32
 6,623 72.32 72.32 72.15 0 0 0
04/12/2024
72.06
 5,687 72.67 72.67 72.06 0 0 0
03/12/2024
72.15
 8,796 72.15 72.58 72.06 0 0 0
02/12/2024
71.71
 6,443 72.23 72.41 71.71 100 0 0.0
29/11/2024
71.89
 4,828 72.67 73.02 71.71 100 0 0.0
28/11/2024
72.67
 5,182 72.67 72.67 71.89 100 0 0.0
27/11/2024
72.32
 7,593 71.71 73.02 71.28 0 0 0
26/11/2024
71.71
 17,366 72.15 72.23 71.28 3,800 0 0.3
25/11/2024
71.89
 8,020 72.58 72.58 71.89 100 0 0.0
22/11/2024
72.58
 14,423 71.28 73.02 71.28 0 0 0
21/11/2024
71.10
 31,666 72.15 72.49 70.76 200 0 0.0
20/11/2024
71.80
 35,087 74.15 74.15 71.71 100 0 0.0
19/11/2024: Cổ tức tiền mặt tỉ lệ: 70%
19/11/2024
74.15
 14,484 76.14 82.58 73.88 600 0 0.1
18/11/2024
76.49
 41,484 78.10 78.10 75.69 1,000 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |