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

68
-0.90
(-1.31%)
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
(2026-04-06) 		0.30 0.44% 423,600 -300 0
68
73.50
68
2 tháng
(2026-03-05) 		-13.70 -16.57% 2,554,500 12,900 0.1
66.90
87.80
68
3 tháng
(2026-02-03) 		-12 -14.81% 3,078,600 -500 -1.0
66.90
87.80
68
6 tháng
(2025-11-05) 		-21.75 -23.97% 7,476,000 4,100 -0.7
66.90
97.45
68
12 tháng
(2025-05-09) 		-10.66 -13.38% 11,074,200 24,400 -3.3
66.90
97.45
68
24 tháng
(2024-05-14) 		-6.69 -8.84% 15,668,185 -106,101 -15.0
66.83
97.45
68
36 tháng
(2023-05-22) 		13.69 24.76% 23,820,576 -11,100 -7.3
55.31
97.45
68
60 tháng
(2021-11-03) 		64 1,279.69% 33,775,010 77,200 0.8
5
125.57
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |