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

81.20
0.80
(1%)
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)
15/11/2024
76.49
 33,950 76.57 76.90 75.69 0 0 0
14/11/2024
76.90
 42,162 75.61 76.90 75.53 0 0 0
13/11/2024
75.69
 23,943 75.53 75.69 75.37 0 0 0
12/11/2024
75.37
 16,417 75.28 75.61 75.28 0 0 0
11/11/2024
75.28
 27,575 75.61 75.61 75.20 400 0 0.0
08/11/2024
75.28
 9,069 75.69 75.69 75.20 0 0 0
07/11/2024
75.04
 19,423 75.45 75.45 74.88 0 0 0
06/11/2024
75.20
 10,089 75.28 75.28 74.88 0 0 0
05/11/2024
74.48
 21,740 74.72 74.88 74.48 600 8,400 -0.7
04/11/2024
74.64
 6,312 75.28 75.28 70.86 100 1,400 -0.1
01/11/2024
75.28
 20,915 75.69 75.69 74.72 700 0 0.1
31/10/2024
75.69
 17,176 75.69 76.01 75.37 0 0 0
30/10/2024
75.12
 10,268 75.28 75.37 74.88 0 0 0
29/10/2024
74.88
 15,026 75.53 75.53 74.80 100 0 0.0
28/10/2024
74.88
 22,373 75.28 75.77 74.88 300 0 0.0
25/10/2024
74.88
 27,465 74.08 75.12 74.08 0 0 0
24/10/2024
73.27
 59,024 71.50 74.16 71.50 0 900 -0.1
23/10/2024
70.13
 7,300 70.45 70.53 70.13 0 3,800 -0.3
22/10/2024
70.29
 6,691 70.78 70.86 70.29 0 1,500 -0.1
21/10/2024
70.86
 6,502 71.18 71.18 70.13 0 0 0
18/10/2024
70.86
 903 70.94 70.94 70.45 0 0 0
17/10/2024
70.86
 2,200 71.02 71.02 70.86 0 0 0
16/10/2024
70.61
 3,400 70.45 70.86 70.45 0 100 -0.0
15/10/2024
70.70
 1,030 70.86 70.86 70.70 0 0 0
14/10/2024
70.70
 1,628 70.86 71.02 70.70 0 0 0
11/10/2024
71.34
 2,635 70.86 71.34 70.45 0 0 0
10/10/2024
70.86
 4,002 70.70 71.26 70.45 0 0 0
09/10/2024
70.45
 1,558 70.21 70.86 70.21 0 0 0
08/10/2024
70.05
 12,056 70.13 70.86 69.97 0 6,800 -0.6
07/10/2024
70.13
 2,121 70.45 70.45 70.13 0 0 0
04/10/2024
70.86
 19,773 70.70 70.86 69.65 0 2,000 -0.2
03/10/2024
70.70
 4,809 71.02 71.02 70.70 0 0 0
02/10/2024
70.86
 7,300 71.42 71.42 70.86 0 3,400 -0.3
01/10/2024
71.66
 26,760 71.26 71.66 70.94 0 200 -0.0
30/09/2024
71.10
 2,515 71.74 71.74 71.10 0 0 0
27/09/2024
71.66
 4,642 71.90 71.98 71.66 0 800 -0.1
26/09/2024
72.39
 8,411 71.58 72.39 71.26 0 0 0
25/09/2024
71.58
 8,230 72.71 72.71 71.34 0 0 0
24/09/2024
71.02
 5,315 71.02 71.18 71.02 1,300 0 0.1
23/09/2024
71.58
 4,901 71.02 71.66 70.86 0 0 0
20/09/2024
71.02
 17,200 70.94 71.74 70.86 0 5,500 -0.5
19/09/2024
70.86
 5,203 70.86 71.10 70.86 600 0 0.1
18/09/2024
71.50
 2,613 70.86 71.66 70.86 300 800 -0.0
17/09/2024
70.86
 2,804 70.61 70.86 70.45 0 0 0
16/09/2024
70.70
 7,615 70.86 70.86 70.61 0 0 0
13/09/2024
70.86
 1,305 70.61 70.86 70.53 400 0 0.0
12/09/2024
70.37
 11,627 70.45 71.58 70.37 3,000 3,000 -0.0
11/09/2024
70.37
 4,915 70.37 70.37 70.29 2,900 1,700 0.1
10/09/2024
70.86
 1,337 72.39 72.39 70.13 500 300 0.0
09/09/2024
70.21
 6,503 71.66 71.66 70.21 0 0 0
06/09/2024
71.82
 9,106 72.06 72.06 71.74 6,700 2,200 0.4
05/09/2024
71.98
 16,514 72.55 72.55 71.98 10,100 0 0.9
04/09/2024
72.87
 33,831 71.18 72.87 71.18 9,100 0 0.8
30/08/2024
71.26
 4,401 70.53 71.34 70.53 0 800 -0.1
29/08/2024
70.53
 2,520 71.34 71.34 70.53 0 100 -0.0
28/08/2024
70.86
 6,252 70.61 70.94 70.61 0 0 0
27/08/2024
70.45
 10,212 70.86 70.86 70.05 0 2,000 -0.2
26/08/2024
70.86
 5,646 71.26 71.50 70.78 0 0 0
23/08/2024
70.86
 16,361 71.42 71.42 70.05 0 7,900 -0.7
22/08/2024
70.70
 6,724 71.42 71.42 70.70 0 1,100 -0.1
21/08/2024
71.26
 13,010 70.70 71.34 70.61 100 800 -0.1
20/08/2024
70.21
 9,123 70.86 70.86 70.21 0 300 -0.0
19/08/2024
70.05
 21,660 69.81 70.05 69.81 0 2,054 -0.2
16/08/2024
69.81
 16,885 70.13 70.45 69.41 100 3,100 -0.3
15/08/2024
69.25
 4,316 70.05 72.39 69.25 0 1,000 -0.1
14/08/2024
70.05
 4,250 70.05 72.47 69.89 0 600 -0.1
13/08/2024
69.97
 16,335 70.53 70.86 69.97 0 4,800 -0.4
12/08/2024
70.53
 4,895 70.05 71.26 69.89 0 0 0
09/08/2024
70.21
 3,500 69.33 70.21 69.33 0 1,900 -0.2
08/08/2024
69.25
 2,681 69.25 69.49 68.84 0 0 0
07/08/2024
69.73
 3,286 69.97 69.97 68.44 0 600 -0.1
06/08/2024
68.04
 11,054 67.64 68.04 66.43 0 0 0
05/08/2024
66.83
 18,680 69.89 69.89 64.50 0 100 -0.0
02/08/2024
69.81
 10,475 70.78 70.86 69.49 0 200 -0.0
01/08/2024
70.05
 32,908 71.58 71.58 70.05 0 4,500 -0.4
31/07/2024
71.50
 5,913 71.66 71.66 71.50 0 1,800 -0.2
30/07/2024
71.66
 4,402 72.06 72.06 71.66 0 1,200 -0.1
29/07/2024
71.66
 4,348 72.14 72.14 71.66 0 1,200 -0.1
26/07/2024
72.39
 7,903 73.11 73.11 72.39 0 0 0
25/07/2024
72.31
 3,416 72.47 72.47 72.06 0 1,000 -0.1
24/07/2024
71.18
 12,459 71.74 71.74 70.05 0 0 0
23/07/2024
71.34
 17,101 72.55 72.55 70.86 0 0 0
22/07/2024
72.55
 17,607 73.67 73.67 72.47 0 0 0
19/07/2024
73.75
 6,707 74.16 74.24 73.75 0 0 0
18/07/2024
74.08
 12,042 73.92 74.40 73.92 0 0 0
17/07/2024
74.40
 19,519 74.64 74.80 73.92 0 0 0
16/07/2024
74.48
 15,795 74.32 74.88 74.08 100 0 0.0
15/07/2024
74.16
 15,029 75.28 75.28 74.08 0 11,800 -1.1
12/07/2024
74.64
 4,280 74.64 74.88 74.56 0 0 0
11/07/2024
74.64
 10,458 74.72 74.72 74.48 0 0 0
10/07/2024
74.64
 9,701 75.04 75.04 74.56 0 0 0
09/07/2024
75.04
 7,814 74.80 75.28 74.48 0 0 0
08/07/2024
74.80
 11,571 74.88 75.45 74.80 0 0 0
05/07/2024
74.72
 8,700 74.80 74.80 74.40 0 0 0
04/07/2024
74.72
 3,709 74.56 75.45 74.56 0 0 0
03/07/2024
74.48
 6,023 74.88 74.96 74.48 0 1 -0.0
02/07/2024
74.08
 14,107 74.64 74.64 74.08 100 9,400 -0.9
01/07/2024
74.48
 8,716 74.32 74.56 74.32 0 0 0
28/06/2024
74.32
 14,403 74.88 75.28 74.32 0 0 0
27/06/2024
74.56
 6,900 75.28 75.28 74.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |