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)
03/05/2024
84.38
 21,736 83.75 84.74 83.75 0 0 0
02/05/2024
83.39
 3,410 82.58 83.48 82.58 200 0 0.0
26/04/2024
82.40
 5,754 82.85 82.85 82.40 0 0 0
25/04/2024
82.85
 2,813 82.94 82.94 82.85 0 0 0
24/04/2024
81.32
 25,526 81.95 83.30 81.95 0 0 0
23/04/2024
81.05
 10,920 82.85 82.85 81.05 0 0 0
22/04/2024
82.85
 11,597 81.05 82.85 81.05 300 0 0.0
19/04/2024
81.05
 42,111 84.20 84.20 81.05 200 0 0.0
17/04/2024
84.20
 12,823 84.47 84.47 83.75 0 0 0
16/04/2024
84.74
 26,440 85.56 85.56 83.75 100 0 0.0
15/04/2024
85.56
 14,420 87.90 87.99 85.56 0 18 -0.0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
87.90
 8,138 88.26 88.35 87.90 0 0 0
11/04/2024
87.36
 9,602 87.36 87.36 86.82 100 0 0.0
10/04/2024
87.45
 4,700 87.53 87.80 87.45 0 0 0
09/04/2024
87.80
 7,983 87.53 87.80 87.00 0 481 -0.0
08/04/2024
87.36
 17,252 87.98 88.52 87.36 0 2,000 -0.2
05/04/2024
87.36
 24,474 88.52 88.52 87.36 1,200 8,100 -0.7
04/04/2024
89.14
 22,791 90.03 90.03 87.80 0 11,600 -1.2
03/04/2024
89.85
 12,821 90.03 90.30 89.85 200 200 0
02/04/2024
89.32
 6,212 89.14 89.32 89.14 100 0 0.0
01/04/2024
89.14
 15,229 90.48 90.48 89.14 0 0 0
29/03/2024
90.21
 14,721 90.30 90.30 90.12 200 0 0.0
28/03/2024
90.30
 20,311 89.85 91.28 89.85 0 0 0
27/03/2024
90.21
 8,800 90.03 90.21 89.67 400 0 0.0
26/03/2024
90.39
 5,378 89.58 90.48 89.58 0 0 0
25/03/2024
89.58
 6,964 90.48 91.81 89.58 0 0 0
22/03/2024
90.39
 27,339 90.48 90.92 90.03 0 0 0
21/03/2024
90.12
 18,715 90.92 90.92 90.12 400 8,600 -0.8
20/03/2024
90.92
 8,710 89.23 90.92 89.14 0 0 0
19/03/2024
89.67
 15,470 89.14 90.92 89.14 500 0 0.1
18/03/2024
89.32
 76,611 91.72 91.72 88.25 200 500 -0.0
15/03/2024
91.72
 42,713 90.92 92.70 90.03 1,400 0 0.1
14/03/2024
92.26
 54,865 93.60 94.49 91.01 0 0 0
13/03/2024
92.35
 82,729 90.12 93.60 90.03 0 3,000 -0.3
12/03/2024
90.21
 56,824 90.65 91.28 90.12 0 300 -0.0
11/03/2024
90.65
 43,352 92.62 92.62 90.30 0 1,300 -0.1
08/03/2024
91.81
 42,480 94.22 94.22 91.81 1,300 0 0.1
07/03/2024
92.70
 108,338 91.81 93.60 89.14 1,000 0 0.1
06/03/2024
89.14
 64,520 90.57 91.81 88.78 100 1,000 -0.1
05/03/2024
91.46
 43,960 93.60 94.49 90.92 0 0 0
04/03/2024
91.10
 74,322 90.83 93.60 89.94 300 24 0.0
01/03/2024
90.30
 55,667 89.58 91.81 89.14 100 16 0.0
29/02/2024
89.58
 52,403 90.21 91.81 89.14 800 0 0.1
28/02/2024
90.12
 95,710 87.80 92.26 87.80 600 0 0.1
27/02/2024
87.18
 38,108 86.02 87.53 85.75 500 0 0.0
26/02/2024
85.57
 74,996 83.08 86.47 82.90 0 500 -0.0
23/02/2024
82.72
 70,777 82.63 83.70 82.63 100 0 0.0
22/02/2024
82.63
 21,295 82.81 82.90 82.01 0 0 0
21/02/2024
82.81
 31,889 82.10 83.35 81.30 0 0 0
20/02/2024
81.47
 34,122 81.30 81.56 80.85 0 0 0
19/02/2024
81.30
 27,316 80.94 81.92 80.94 0 0 0
16/02/2024
80.94
 8,833 80.49 80.94 80.40 0 0 0
15/02/2024
80.58
 8,325 80.23 81.03 80.23 1,000 0 0.1
07/02/2024
80.23
 14,250 80.23 80.31 80.23 0 0 0
06/02/2024
80.23
 21,180 78.53 80.31 78.35 0 0 0
05/02/2024
78.44
 38,422 78.80 78.80 78.44 0 100 -0.0
02/02/2024
78.80
 13,675 78.80 78.89 78.71 0 0 0
01/02/2024
78.80
 7,364 78.98 78.98 78.44 0 0 0
31/01/2024
78.98
 16,517 78.89 79.16 78.35 0 0 0
30/01/2024
79.16
 3,200 78.53 79.16 78.44 0 0 0
29/01/2024
79.24
 12,318 78.35 79.33 78.35 0 0 0
26/01/2024
78.44
 16,843 78.18 80.23 77.73 2,000 2,000 0
25/01/2024
78.18
 24,612 78.53 78.53 77.82 2,800 2,000 0.1
24/01/2024
78.35
 54,738 78.89 79.24 77.82 7,400 300 0.6
23/01/2024
79.24
 55,308 80.76 80.85 79.16 0 0 0
22/01/2024
80.76
 12,411 81.12 81.12 80.67 300 0 0.0
19/01/2024
80.85
 22,260 80.94 81.56 80.67 0 0 0
18/01/2024
80.49
 16,344 81.12 81.12 80.49 0 0 0
17/01/2024
81.12
 30,200 81.12 81.12 80.76 0 0 0
16/01/2024
80.94
 10,000 80.67 81.30 80.67 0 400 -0.0
15/01/2024
81.12
 17,655 81.30 81.56 81.12 0 0 0
12/01/2024
81.12
 14,275 81.65 81.65 81.12 0 0 0
11/01/2024
81.56
 25,378 81.30 81.74 81.03 0 0 0
10/01/2024
81.30
 10,944 81.92 82.01 81.30 2,000 0 0.2
09/01/2024
81.83
 31,783 82.01 82.01 80.67 0 0 0
08/01/2024
82.01
 13,080 82.54 82.54 82.01 0 0 0
05/01/2024
82.63
 10,029 82.90 82.90 82.10 0 0 0
04/01/2024
82.90
 35,788 82.72 83.79 82.19 0 0 0
03/01/2024
81.38
 15,547 82.01 82.01 81.12 0 0 0
02/01/2024
81.56
 26,100 82.81 82.90 81.47 600 0 0.1
29/12/2023
82.72
 7,230 83.17 83.17 82.54 0 0 0
28/12/2023
82.90
 23,211 82.90 83.08 82.63 0 0 0
27/12/2023
82.81
 20,923 82.19 82.81 82.01 100 0 0.0
26/12/2023
82.19
 56,800 80.85 82.45 80.49 0 0 0
25/12/2023
80.76
 28,319 79.69 81.12 79.51 0 0 0
22/12/2023
79.60
 30,545 80.23 80.31 78.89 0 0 0
21/12/2023
80.23
 34,629 81.38 81.38 80.14 0 0 0
20/12/2023
81.12
 27,518 81.30 82.01 81.12 0 100 -0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90%
19/12/2023
81.30
 56,356 84.15 84.41 80.40 0 0 0
18/12/2023
84.33
 83,873 84.49 84.65 83.02 600 2,700 -0.2
15/12/2023
83.67
 42,816 84.49 84.65 83.51 0 500 -0.1
14/12/2023
84.49
 53,612 83.84 85.06 83.84 0 0 0
13/12/2023
83.27
 47,348 83.02 83.43 83.02 100 0 0.0
12/12/2023
83.02
 46,317 83.02 83.10 82.53 500 0 0.1
11/12/2023
82.86
 19,768 81.80 82.86 81.80 300 0 0.0
08/12/2023
81.80
 51,658 82.21 83.27 81.80 640 0 0.1
07/12/2023
82.94
 42,545 83.43 83.43 81.40 200 100 0.0
06/12/2023
83.51
 54,100 82.78 84.24 82.78 500 0 0.1
05/12/2023
82.94
 39,709 92.79 92.79 82.21 1,800 0 0.2
04/12/2023
82.13
 61,303 80.99 82.13 80.99 4,500 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |