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)
01/12/2023
80.99
 15,037 80.99 80.99 80.42 2,600 0 0.3
30/11/2023
80.26
 20,735 81.31 81.31 80.26 0 0 0
29/11/2023
80.58
 16,882 79.52 80.58 79.52 200 300 -0.0
28/11/2023
79.44
 7,320 79.12 79.69 78.79 300 0 0.0
27/11/2023
79.12
 18,105 79.77 79.93 78.71 400 0 0.0
24/11/2023
79.20
 39,481 78.55 79.77 78.55 100 0 0.0
23/11/2023
78.22
 56,112 81.07 81.40 78.22 0 400 -0.0
22/11/2023
80.74
 57,127 79.77 81.56 79.77 100 0 0.0
21/11/2023
79.77
 72,695 78.95 80.58 78.87 200 0 0.0
20/11/2023
79.03
 38,128 78.79 79.36 78.14 400 0 0.0
17/11/2023
78.47
 40,053 79.28 79.36 78.38 500 0 0.0
16/11/2023
78.87
 38,175 78.87 78.95 78.14 200 0 0.0
15/11/2023
78.55
 16,623 79.36 79.36 78.55 0 0 0
14/11/2023
78.30
 35,523 79.36 79.36 78.06 3,000 0 0.3
13/11/2023
78.30
 9,621 78.38 78.38 78.06 0 0 0
10/11/2023
78.14
 39,804 78.06 78.55 77.98 13,800 0 1.3
09/11/2023
78.38
 29,500 78.63 79.28 77.98 7,200 0 0.7
08/11/2023
78.55
 42,602 77.81 78.71 77.57 0 0 0
07/11/2023
77.33
 46,414 76.76 79.36 76.59 3,300 0 0.3
06/11/2023
76.76
 26,751 75.86 76.76 75.70 0 0 0
03/11/2023
75.70
 14,250 76.10 76.10 75.13 0 0 0
02/11/2023
76.02
 28,405 74.07 76.10 74.07 400 13,600 -1.2
01/11/2023
73.66
 37,146 74.80 74.80 72.93 200 300 -0.0
31/10/2023
74.72
 38,407 75.78 75.78 74.07 100 0 0.0
30/10/2023
75.70
 46,403 75.62 76.27 75.37 0 0 0
27/10/2023
75.94
 24,019 75.29 76.10 74.40 0 0 0
26/10/2023
74.88
 64,456 76.59 77.49 74.07 0 0 0
25/10/2023
76.10
 46,811 74.88 76.67 74.07 1,300 0 0.1
24/10/2023
74.64
 31,800 73.34 74.64 73.26 7,300 0 0.7
23/10/2023
73.26
 15,810 75.29 75.45 72.69 3,400 0 0.3
20/10/2023
73.83
 28,799 73.26 74.56 71.63 0 6,700 -0.6
19/10/2023
73.99
 36,540 74.07 74.15 73.17 300 13,000 -1.1
18/10/2023
73.99
 58,636 76.02 76.02 72.85 100 15,900 -1.4
17/10/2023
73.66
 22,414 77.57 77.57 72.69 0 3,200 -0.3
16/10/2023
77.33
 17,520 78.55 78.55 77.33 0 4,000 -0.4
13/10/2023
78.14
 21,300 76.67 78.30 76.67 0 8,300 -0.8
12/10/2023
78.14
 45,020 77.33 78.95 77.33 2,900 9,900 -0.7
11/10/2023
78.14
 31,213 77.73 78.14 76.92 0 13,500 -1.3
10/10/2023
77.24
 44,916 78.55 78.55 77.08 20,200 8,700 1.1
09/10/2023
77.33
 22,867 76.92 77.57 76.10 0 0 0
06/10/2023
76.92
 17,528 74.88 76.92 74.88 4,200 0 0.4
05/10/2023
76.02
 20,762 77.24 77.24 75.70 0 0 0
04/10/2023
75.70
 34,190 73.26 76.51 73.26 0 0 0
03/10/2023
74.07
 45,239 75.70 75.70 72.44 0 0 0
02/10/2023
76.76
 32,604 77.33 77.33 75.94 0 0 0
29/09/2023
76.27
 32,700 76.02 78.14 76.02 0 0 0
28/09/2023
76.51
 37,500 75.78 77.33 75.29 500 300 0.0
27/09/2023
76.27
 61,164 73.66 77.73 73.66 4,400 200 0.4
26/09/2023
77.81
 59,110 79.44 79.85 77.33 500 0 0.0
25/09/2023
77.41
 125,109 77.73 83.84 76.92 1,900 500 0.1
22/09/2023
76.92
 103,973 74.64 78.06 73.83 4,000 500 0.3
21/09/2023
75.53
 47,700 77.33 77.33 75.53 0 0 0
20/09/2023
76.51
 38,402 76.19 77.57 75.70 0 0 0
19/09/2023
75.29
 42,438 75.45 76.84 74.48 100 0 0.0
18/09/2023
74.56
 44,818 77.90 77.90 74.48 400 200 0.0
15/09/2023
77.90
 46,501 78.22 78.22 77.33 200 0 0.0
14/09/2023
78.47
 39,100 78.22 78.63 77.33 0 0 0
13/09/2023
77.81
 38,853 78.55 78.79 77.73 6,900 0 0.7
12/09/2023
78.79
 36,973 77.41 78.95 77.41 9,900 400 0.9
11/09/2023
78.79
 48,614 79.52 80.58 77.41 100 0 0.0
08/09/2023
76.67
 60,106 77.24 79.36 77.00 100 0 0.0
07/09/2023
76.02
 87,224 78.47 78.47 75.29 400 0 0.0
06/09/2023
78.14
 80,732 75.29 78.95 75.29 900 0 0.1
05/09/2023
74.88
 89,541 70.73 74.88 70.73 100 0 0.0
31/08/2023
71.22
 76,601 69.59 71.47 69.27 200 1,700 -0.1
30/08/2023
69.27
 51,731 70.00 70.41 68.94 0 0 0
29/08/2023
69.67
 25,956 70.00 70.81 68.53 0 0 0
28/08/2023
70.16
 88,216 67.31 71.63 67.31 0 0 0
25/08/2023
67.31
 55,614 65.93 67.56 65.93 0 0 0
24/08/2023
65.85
 13,480 64.71 66.09 64.71 200 0 0.0
23/08/2023
64.71
 11,500 64.47 65.12 64.30 0 0 0
22/08/2023
64.71
 13,910 64.71 64.71 63.90 0 0 0
21/08/2023
64.71
 11,806 65.12 65.12 63.49 600 0 0.0
18/08/2023
64.38
 39,405 66.42 66.42 63.90 0 0 0
17/08/2023
66.42
 5,800 66.50 66.74 66.34 0 0 0
16/08/2023
67.15
 30,020 65.93 67.15 65.77 11,800 0 1.0
15/08/2023
65.93
 17,196 66.17 66.17 65.52 100 0 0.0
14/08/2023
66.17
 14,900 66.42 66.42 66.01 4,500 0 0.4
11/08/2023
65.52
 19,800 66.34 66.42 65.52 0 0 0
10/08/2023
66.17
 30,714 66.58 66.58 66.17 1,600 500 0.1
09/08/2023
66.58
 12,000 66.74 66.74 66.34 0 0 0
08/08/2023
66.50
 23,400 66.91 66.91 66.50 0 0 0
07/08/2023
66.50
 20,497 67.56 67.56 66.34 0 0 0
04/08/2023
66.99
 73,032 66.34 67.07 66.34 32,500 0 2.7
03/08/2023
66.26
 14,855 66.74 66.74 66.26 0 0 0
02/08/2023
66.17
 13,900 66.42 66.50 66.01 0 0 0
01/08/2023
66.42
 45,500 66.26 66.99 66.09 0 0 0
31/07/2023
66.26
 40,920 66.91 66.91 66.26 8,500 0 0.7
28/07/2023
66.58
 26,000 66.34 66.74 66.09 8,100 0 0.7
27/07/2023
66.26
 18,300 66.74 66.99 66.01 0 100 -0.0
26/07/2023
66.34
 26,110 66.74 66.99 66.26 500 0 0.0
25/07/2023
66.34
 38,660 66.58 66.66 66.34 0 0 0
24/07/2023
66.66
 68,320 67.15 67.15 66.42 0 6,000 -0.5
21/07/2023
67.15
 53,810 67.48 67.48 66.99 0 0 0
20/07/2023
67.48
 20,848 67.15 67.97 67.15 0 0 0
19/07/2023
66.99
 20,612 67.07 67.15 66.99 0 0 0
18/07/2023
66.99
 16,200 67.56 67.56 66.74 0 0 0
17/07/2023
66.91
 42,162 68.05 68.29 66.74 0 0 0
14/07/2023
67.88
 21,200 68.45 68.62 67.72 0 0 0
13/07/2023
68.37
 76,222 66.91 69.51 66.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |