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

64
-0.10
(-0.16%)
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
(2026-07-06) 		0.50 0.79% 264,800 -700 0
60
64
64
2 tháng
(2026-06-04) 		-3.20 -4.78% 410,000 -5,300 0
60
67
64
3 tháng
(2026-05-05) 		-4.60 -6.73% 775,000 -9,900 0
60
69.20
64
6 tháng
(2026-02-04) 		-16.90 -20.94% 3,850,500 -18,300 -1.6
60
87.80
64
12 tháng
(2025-08-08) 		-20.69 -24.49% 9,637,100 -139,100 -13.1
60
97.45
64
24 tháng
(2024-08-13) 		-6.17 -8.82% 15,493,245 -63,054 -10.1
60
97.45
64
36 tháng
(2023-08-21) 		5.95 10.28% 22,566,203 -123,800 -15.7
57.85
97.45
64
60 tháng
(2021-11-03) 		58.80 1,175.72% 34,567,810 67,300 0.8
5
125.57
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |