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)
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
15/01/2024
72.52
 17,655 72.68 72.92 72.52 0 0 0
12/01/2024
72.52
 14,275 73.00 73.00 72.52 0 0 0
11/01/2024
72.92
 25,378 72.68 73.08 72.44 0 0 0
10/01/2024
72.68
 10,944 73.24 73.32 72.68 2,000 0 0.2
09/01/2024
73.16
 31,783 73.32 73.32 72.13 0 0 0
08/01/2024
73.32
 13,080 73.80 73.80 73.32 0 0 0
05/01/2024
73.88
 10,029 74.12 74.12 73.40 0 0 0
04/01/2024
74.12
 35,788 73.96 74.91 73.48 0 0 0
03/01/2024
72.76
 15,547 73.32 73.32 72.52 0 0 0
02/01/2024
72.92
 26,100 74.04 74.12 72.84 600 0 0.1
29/12/2023
73.96
 7,230 74.36 74.36 73.80 0 0 0
28/12/2023
74.12
 23,211 74.12 74.28 73.88 0 0 0
27/12/2023
74.04
 20,923 73.48 74.04 73.32 100 0 0.0
26/12/2023
73.48
 56,800 72.28 73.72 71.97 0 0 0
25/12/2023
72.21
 28,319 71.25 72.52 71.09 0 0 0
22/12/2023
71.17
 30,545 71.73 71.81 70.53 0 0 0
21/12/2023
71.73
 34,629 72.76 72.76 71.65 0 0 0
20/12/2023
72.52
 27,518 72.68 73.32 72.52 0 100 -0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90%
19/12/2023
72.68
 56,356 75.23 75.47 71.89 0 0 0
18/12/2023
75.39
 83,873 75.54 75.68 74.23 600 2,700 -0.2
15/12/2023
74.81
 42,816 75.54 75.68 74.67 0 500 -0.1
14/12/2023
75.54
 53,612 74.96 76.05 74.96 0 0 0
13/12/2023
74.45
 47,348 74.23 74.59 74.23 100 0 0.0
12/12/2023
74.23
 46,317 74.23 74.30 73.79 500 0 0.1
11/12/2023
74.08
 19,768 73.14 74.08 73.14 300 0 0.0
08/12/2023
73.14
 51,658 73.50 74.45 73.14 640 0 0.1
07/12/2023
74.16
 42,545 74.59 74.59 72.77 200 100 0.0
06/12/2023
74.67
 54,100 74.01 75.32 74.01 500 0 0.1
05/12/2023
74.16
 39,709 82.96 82.96 73.50 1,800 0 0.2
04/12/2023
73.43
 61,303 72.41 73.43 72.41 4,500 200 0.4
01/12/2023
72.41
 15,037 72.41 72.41 71.90 2,600 0 0.3
30/11/2023
71.75
 20,735 72.70 72.70 71.75 0 0 0
29/11/2023
72.05
 16,882 71.10 72.05 71.10 200 300 -0.0
28/11/2023
71.03
 7,320 70.74 71.25 70.44 300 0 0.0
27/11/2023
70.74
 18,105 71.32 71.46 70.37 400 0 0.0
24/11/2023
70.81
 39,481 70.23 71.32 70.23 100 0 0.0
23/11/2023
69.94
 56,112 72.48 72.77 69.94 0 400 -0.0
22/11/2023
72.19
 57,127 71.32 72.92 71.32 100 0 0.0
21/11/2023
71.32
 72,695 70.59 72.05 70.52 200 0 0.0
20/11/2023
70.66
 38,128 70.44 70.95 69.86 400 0 0.0
17/11/2023
70.15
 40,053 70.88 70.95 70.08 500 0 0.0
16/11/2023
70.52
 38,175 70.52 70.59 69.86 200 0 0.0
15/11/2023
70.23
 16,623 70.95 70.95 70.23 0 0 0
14/11/2023
70.01
 35,523 70.95 70.95 69.79 3,000 0 0.3
13/11/2023
70.01
 9,621 70.08 70.08 69.79 0 0 0
10/11/2023
69.86
 39,804 69.79 70.23 69.72 13,800 0 1.3
09/11/2023
70.08
 29,500 70.30 70.88 69.72 7,200 0 0.7
08/11/2023
70.23
 42,602 69.57 70.37 69.35 0 0 0
07/11/2023
69.13
 46,414 68.63 70.95 68.48 3,300 0 0.3
06/11/2023
68.63
 26,751 67.82 68.63 67.68 0 0 0
03/11/2023
67.68
 14,250 68.04 68.04 67.17 0 0 0
02/11/2023
67.97
 28,405 66.22 68.04 66.22 400 13,600 -1.2
01/11/2023
65.86
 37,146 66.88 66.88 65.20 200 300 -0.0
31/10/2023
66.81
 38,407 67.75 67.75 66.22 100 0 0.0
30/10/2023
67.68
 46,403 67.61 68.19 67.39 0 0 0
27/10/2023
67.90
 24,019 67.32 68.04 66.51 0 0 0
26/10/2023
66.95
 64,456 68.48 69.28 66.22 0 0 0
25/10/2023
68.04
 46,811 66.95 68.55 66.22 1,300 0 0.1
24/10/2023
66.73
 31,800 65.57 66.73 65.50 7,300 0 0.7
23/10/2023
65.50
 15,810 67.32 67.46 64.99 3,400 0 0.3
20/10/2023
66.01
 28,799 65.50 66.66 64.04 0 6,700 -0.6
19/10/2023
66.15
 36,540 66.22 66.30 65.42 300 13,000 -1.1
18/10/2023
66.15
 58,636 67.97 67.97 65.13 100 15,900 -1.4
17/10/2023
65.86
 22,414 69.35 69.35 64.99 0 3,200 -0.3
16/10/2023
69.13
 17,520 70.23 70.23 69.13 0 4,000 -0.4
13/10/2023
69.86
 21,300 68.55 70.01 68.55 0 8,300 -0.8
12/10/2023
69.86
 45,020 69.13 70.59 69.13 2,900 9,900 -0.7
11/10/2023
69.86
 31,213 69.50 69.86 68.77 0 13,500 -1.3
10/10/2023
69.06
 44,916 70.23 70.23 68.92 20,200 8,700 1.1
09/10/2023
69.13
 22,867 68.77 69.35 68.04 0 0 0
06/10/2023
68.77
 17,528 66.95 68.77 66.95 4,200 0 0.4
05/10/2023
67.97
 20,762 69.06 69.06 67.68 0 0 0
04/10/2023
67.68
 34,190 65.50 68.41 65.50 0 0 0
03/10/2023
66.22
 45,239 67.68 67.68 64.77 0 0 0
02/10/2023
68.63
 32,604 69.13 69.13 67.90 0 0 0
29/09/2023
68.19
 32,700 67.97 69.86 67.97 0 0 0
28/09/2023
68.41
 37,500 67.75 69.13 67.32 500 300 0.0
27/09/2023
68.19
 61,164 65.86 69.50 65.86 4,400 200 0.4
26/09/2023
69.57
 59,110 71.03 71.39 69.13 500 0 0.0
25/09/2023
69.21
 125,109 69.50 74.96 68.77 1,900 500 0.1
22/09/2023
68.77
 103,973 66.73 69.79 66.01 4,000 500 0.3
21/09/2023
67.53
 47,700 69.13 69.13 67.53 0 0 0
20/09/2023
68.41
 38,402 68.12 69.35 67.68 0 0 0
19/09/2023
67.32
 42,438 67.46 68.70 66.59 100 0 0.0
18/09/2023
66.66
 44,818 69.64 69.64 66.59 400 200 0.0
15/09/2023
69.64
 46,501 69.94 69.94 69.13 200 0 0.0
14/09/2023
70.15
 39,100 69.94 70.30 69.13 0 0 0
13/09/2023
69.57
 38,853 70.23 70.44 69.50 6,900 0 0.7
12/09/2023
70.44
 36,973 69.21 70.59 69.21 9,900 400 0.9
11/09/2023
70.44
 48,614 71.10 72.05 69.21 100 0 0.0
08/09/2023
68.55
 60,106 69.06 70.95 68.84 100 0 0.0
07/09/2023
67.97
 87,224 70.15 70.15 67.32 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |