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

63.90
1.10
(1.75%)
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
(2026-05-19) 		-6.20 -8.99% 128,500 -6,500 0
62.10
69
62.80
2 tháng
(2026-04-20) 		-9.20 -12.78% 594,400 -7,600 0
62.10
72
62.80
3 tháng
(2026-03-20) 		-8.20 -11.55% 1,398,600 2,600 0.0
62.10
73.50
62.80
6 tháng
(2025-12-22) 		-24.82 -28.33% 5,867,700 5,200 0.1
62.10
87.80
62.80
12 tháng
(2025-06-23) 		-16.77 -21.08% 10,757,100 -15,600 -4.1
62.10
97.45
62.80
24 tháng
(2024-06-28) 		-11.52 -15.50% 15,457,447 -94,755 -13.1
62.10
97.45
62.80
36 tháng
(2023-07-04) 		3.56 6.01% 23,219,603 -10,300 -6.6
57.56
97.45
62.80
60 tháng
(2021-11-03) 		57.80 1,155.72% 34,202,810 69,100 0.8
5
125.57
62.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
74.64
 25,029 74.64 75.04 74.40 200 0 0.0
13/06/2024
74.48
 16,789 74.48 74.88 74.24 0 0 0
12/06/2024
74.40
 8,453 74.24 74.40 73.92 39 600 -0.1
11/06/2024
74.16
 21,063 74.00 74.88 73.84 0 0 0
10/06/2024
73.92
 25,412 73.84 74.24 73.75 0 6,600 -0.6
07/06/2024
73.84
 24,911 74.72 74.72 73.84 0 0 0
06/06/2024
74.48
 16,868 74.80 74.88 74.48 0 1,400 -0.1
05/06/2024
74.88
 21,479 75.61 75.61 74.08 100 0 0.0
04/06/2024
75.45
 14,938 76.01 76.01 75.28 100 100 -0
03/06/2024
76.01
 24,133 76.09 76.09 75.85 0 0 0
31/05/2024
75.93
 6,302 76.09 76.17 75.77 0 100 -0.0
30/05/2024
76.09
 13,320 76.33 76.33 75.69 0 0 0
29/05/2024
76.33
 34,557 76.01 76.90 75.93 0 100 -0.0
28/05/2024
75.93
 13,921 75.85 76.33 75.77 0 500 -0.0
27/05/2024
75.77
 10,632 75.69 76.49 75.69 0 200 -0.0
24/05/2024
75.69
 57,102 76.33 76.49 75.69 0 200 -0.0
23/05/2024
76.33
 5,821 77.30 77.30 76.25 0 0 0
22/05/2024
76.09
 13,355 76.17 76.49 76.09 0 400 -0.0
21/05/2024
76.01
 17,728 76.90 76.90 75.85 0 1,900 -0.2
20/05/2024
76.90
 7,131 76.49 77.30 76.49 0 0 0
17/05/2024
76.33
 15,025 76.81 76.81 76.09 0 100 -0.0
16/05/2024
76.81
 10,714 76.09 78.67 76.09 0 0 0
15/05/2024
76.09
 13,423 75.69 76.25 75.69 0 100 -0.0
14/05/2024
75.69
 11,428 75.69 75.69 75.12 0 0 0
13/05/2024
75.69
 23,204 77.46 77.46 75.45 100 200 -0.0
10/05/2024
76.90
 10,274 78.10 78.10 76.90 0 0 0
09/05/2024
76.98
 27,499 75.93 78.91 75.93 0 0 0
08/05/2024
75.69
 11,607 77.06 77.06 75.61 0 0 0
07/05/2024
77.06
 10,468 76.49 77.30 75.69 0 0 0
06/05/2024
76.09
 16,935 75.53 76.09 75.53 200 0 0.0
03/05/2024
75.45
 21,736 74.88 75.77 74.88 0 0 0
02/05/2024
74.56
 3,410 73.84 74.64 73.84 200 0 0.0
26/04/2024
73.67
 5,754 74.08 74.08 73.67 0 0 0
25/04/2024
74.08
 2,813 74.16 74.16 74.08 0 0 0
24/04/2024
72.71
 25,526 73.27 74.48 73.27 0 0 0
23/04/2024
72.47
 10,920 74.08 74.08 72.47 0 0 0
22/04/2024
74.08
 11,597 72.47 74.08 72.47 300 0 0.0
19/04/2024
72.47
 42,111 75.28 75.28 72.47 200 0 0.0
17/04/2024
75.28
 12,823 75.53 75.53 74.88 0 0 0
16/04/2024
75.77
 26,440 76.49 76.49 74.88 100 0 0.0
15/04/2024
76.49
 14,420 78.59 78.67 76.49 0 18 -0.0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
78.59
 8,138 78.91 78.99 78.59 0 0 0
11/04/2024
78.10
 9,602 78.10 78.10 77.62 100 0 0.0
10/04/2024
78.18
 4,700 78.26 78.50 78.18 0 0 0
09/04/2024
78.50
 7,983 78.26 78.50 77.78 0 481 -0.0
08/04/2024
78.10
 17,252 78.66 79.14 78.10 0 2,000 -0.2
05/04/2024
78.10
 24,474 79.14 79.14 78.10 1,200 8,100 -0.7
04/04/2024
79.70
 22,791 80.49 80.49 78.50 0 11,600 -1.2
03/04/2024
80.33
 12,821 80.49 80.73 80.33 200 200 0
02/04/2024
79.86
 6,212 79.70 79.86 79.70 100 0 0.0
01/04/2024
79.70
 15,229 80.89 80.89 79.70 0 0 0
29/03/2024
80.65
 14,721 80.73 80.73 80.57 200 0 0.0
28/03/2024
80.73
 20,311 80.33 81.61 80.33 0 0 0
27/03/2024
80.65
 8,800 80.49 80.65 80.17 400 0 0.0
26/03/2024
80.81
 5,378 80.09 80.89 80.09 0 0 0
25/03/2024
80.09
 6,964 80.89 82.09 80.09 0 0 0
22/03/2024
80.81
 27,339 80.89 81.29 80.49 0 0 0
21/03/2024
80.57
 18,715 81.29 81.29 80.57 400 8,600 -0.8
20/03/2024
81.29
 8,710 79.78 81.29 79.70 0 0 0
19/03/2024
80.17
 15,470 79.70 81.29 79.70 500 0 0.1
18/03/2024
79.86
 76,611 82.01 82.01 78.90 200 500 -0.0
15/03/2024
82.01
 42,713 81.29 82.88 80.49 1,400 0 0.1
14/03/2024
82.49
 54,865 83.68 84.48 81.37 0 0 0
13/03/2024
82.57
 82,729 80.57 83.68 80.49 0 3,000 -0.3
12/03/2024
80.65
 56,824 81.05 81.61 80.57 0 300 -0.0
11/03/2024
81.05
 43,352 82.80 82.80 80.73 0 1,300 -0.1
08/03/2024
82.09
 42,480 84.24 84.24 82.09 1,300 0 0.1
07/03/2024
82.88
 108,338 82.09 83.68 79.70 1,000 0 0.1
06/03/2024
79.70
 64,520 80.97 82.09 79.38 100 1,000 -0.1
05/03/2024
81.77
 43,960 83.68 84.48 81.29 0 0 0
04/03/2024
81.45
 74,322 81.21 83.68 80.41 300 24 0.0
01/03/2024
80.73
 55,667 80.09 82.09 79.70 100 16 0.0
29/02/2024
80.09
 52,403 80.65 82.09 79.70 800 0 0.1
28/02/2024
80.57
 95,710 78.50 82.49 78.50 600 0 0.1
27/02/2024
77.94
 38,108 76.91 78.26 76.67 500 0 0.0
26/02/2024
76.51
 74,996 74.28 77.31 74.12 0 500 -0.0
23/02/2024
73.96
 70,777 73.88 74.84 73.88 100 0 0.0
22/02/2024
73.88
 21,295 74.04 74.12 73.32 0 0 0
21/02/2024
74.04
 31,889 73.40 74.52 72.68 0 0 0
20/02/2024
72.84
 34,122 72.68 72.92 72.28 0 0 0
19/02/2024
72.68
 27,316 72.36 73.24 72.36 0 0 0
16/02/2024
72.36
 8,833 71.97 72.36 71.89 0 0 0
15/02/2024
72.05
 8,325 71.73 72.44 71.73 1,000 0 0.1
07/02/2024
71.73
 14,250 71.73 71.81 71.73 0 0 0
06/02/2024
71.73
 21,180 70.21 71.81 70.05 0 0 0
05/02/2024
70.13
 38,422 70.45 70.45 70.13 0 100 -0.0
02/02/2024
70.45
 13,675 70.45 70.53 70.37 0 0 0
01/02/2024
70.45
 7,364 70.61 70.61 70.13 0 0 0
31/01/2024
70.61
 16,517 70.53 70.77 70.05 0 0 0
30/01/2024
70.77
 3,200 70.21 70.77 70.13 0 0 0
29/01/2024
70.85
 12,318 70.05 70.93 70.05 0 0 0
26/01/2024
70.13
 16,843 69.89 71.73 69.50 2,000 2,000 0
25/01/2024
69.89
 24,612 70.21 70.21 69.58 2,800 2,000 0.1
24/01/2024
70.05
 54,738 70.53 70.85 69.58 7,400 300 0.6
23/01/2024
70.85
 55,308 72.21 72.28 70.77 0 0 0
22/01/2024
72.21
 12,411 72.52 72.52 72.13 300 0 0.0
19/01/2024
72.28
 22,260 72.36 72.92 72.13 0 0 0
18/01/2024
71.97
 16,344 72.52 72.52 71.97 0 0 0
17/01/2024
72.52
 30,200 72.52 72.52 72.21 0 0 0
16/01/2024
72.36
 10,000 72.13 72.68 72.13 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |