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

66.90
-11.60
(-14.78%)
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
(2026-02-23) 		-6 -7.39% 1,254,700 -14,300 -1.2
66.90
87.80
66.90
2 tháng
(2026-01-19) 		-7 -8.52% 1,914,600 -12,500 -1.0
66.90
87.80
66.90
3 tháng
(2025-12-18) 		-4.37 -5.49% 4,406,800 -12,400 -1.1
66.90
87.80
66.90
6 tháng
(2025-09-19) 		-6.88 -8.38% 6,571,600 -56,500 -5.3
66.90
97.45
66.90
12 tháng
(2025-03-24) 		-4.77 -5.96% 10,545,300 11,000 -3.6
66.90
97.45
66.90
24 tháng
(2024-03-28) 		-5.53 -6.85% 14,450,756 -141,700 -17.3
66.83
97.45
66.90
36 tháng
(2023-04-03) 		15.34 25.63% 23,080,459 39,300 -2.1
55.31
97.45
66.90
60 tháng
(2021-11-03) 		70.20 1,403.66% 32,115,810 61,300 0.4
5
125.57
66.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2023
69.86
 80,732 67.32 70.59 67.32 900 0 0.1
05/09/2023
66.95
 89,541 63.24 66.95 63.24 100 0 0.0
31/08/2023
63.68
 76,601 62.22 63.89 61.93 200 1,700 -0.1
30/08/2023
61.93
 51,731 62.59 62.95 61.64 0 0 0
29/08/2023
62.29
 25,956 62.59 63.31 61.28 0 0 0
28/08/2023
62.73
 88,216 60.18 64.04 60.18 0 0 0
25/08/2023
60.18
 55,614 58.95 60.40 58.95 0 0 0
24/08/2023
58.87
 13,480 57.85 59.09 57.85 200 0 0.0
23/08/2023
57.85
 11,500 57.64 58.22 57.49 0 0 0
22/08/2023
57.85
 13,910 57.85 57.85 57.13 0 0 0
21/08/2023
57.85
 11,806 58.22 58.22 56.76 600 0 0.0
18/08/2023
57.56
 39,405 59.38 59.38 57.13 0 0 0
17/08/2023
59.38
 5,800 59.46 59.67 59.31 0 0 0
16/08/2023
60.04
 30,020 58.95 60.04 58.80 11,800 0 1.0
15/08/2023
58.95
 17,196 59.16 59.16 58.58 100 0 0.0
14/08/2023
59.16
 14,900 59.38 59.38 59.02 4,500 0 0.4
11/08/2023
58.58
 19,800 59.31 59.38 58.58 0 0 0
10/08/2023
59.16
 30,714 59.53 59.53 59.16 1,600 500 0.1
09/08/2023
59.53
 12,000 59.67 59.67 59.31 0 0 0
08/08/2023
59.46
 23,400 59.82 59.82 59.46 0 0 0
07/08/2023
59.46
 20,497 60.40 60.40 59.31 0 0 0
04/08/2023
59.89
 73,032 59.31 59.97 59.31 32,500 0 2.7
03/08/2023
59.24
 14,855 59.67 59.67 59.24 0 0 0
02/08/2023
59.16
 13,900 59.38 59.46 59.02 0 0 0
01/08/2023
59.38
 45,500 59.24 59.89 59.09 0 0 0
31/07/2023
59.24
 40,920 59.82 59.82 59.24 8,500 0 0.7
28/07/2023
59.53
 26,000 59.31 59.67 59.09 8,100 0 0.7
27/07/2023
59.24
 18,300 59.67 59.89 59.02 0 100 -0.0
26/07/2023
59.31
 26,110 59.67 59.89 59.24 500 0 0.0
25/07/2023
59.31
 38,660 59.53 59.60 59.31 0 0 0
24/07/2023
59.60
 68,320 60.04 60.04 59.38 0 6,000 -0.5
21/07/2023
60.04
 53,810 60.33 60.33 59.89 0 0 0
20/07/2023
60.33
 20,848 60.04 60.77 60.04 0 0 0
19/07/2023
59.89
 20,612 59.97 60.04 59.89 0 0 0
18/07/2023
59.89
 16,200 60.40 60.40 59.67 0 0 0
17/07/2023
59.82
 42,162 60.84 61.06 59.67 0 0 0
14/07/2023
60.69
 21,200 61.20 61.35 60.55 0 0 0
13/07/2023
61.13
 76,222 59.82 62.15 59.75 0 0 0
12/07/2023
59.67
 12,100 59.75 59.75 59.53 100 200 -0.0
11/07/2023
59.60
 31,301 59.97 59.97 59.31 0 0 0
10/07/2023
59.97
 19,916 60.40 61.35 59.60 100 0 0.0
07/07/2023
60.18
 35,200 59.46 60.18 59.31 13,500 0 1.1
06/07/2023
60.04
 30,600 60.04 60.04 59.02 10,700 0 0.9
05/07/2023
59.60
 37,400 61.13 61.13 59.09 20,000 0 1.7
04/07/2023
59.24
 21,500 58.80 59.24 58.80 6,500 0 0.5
03/07/2023
58.80
 14,400 59.09 59.09 58.66 0 200 -0.0
30/06/2023
58.36
 27,960 58.95 58.95 58.29 0 0 0
29/06/2023
58.58
 36,520 59.82 59.89 58.58 0 0 0
28/06/2023
59.60
 21,548 59.97 60.04 59.60 0 0 0
27/06/2023
59.75
 33,403 60.55 60.55 59.46 0 0 0
26/06/2023
59.97
 24,710 59.75 61.06 59.38 0 200 -0.0
23/06/2023
59.67
 12,206 60.11 60.11 59.53 0 0 0
22/06/2023
59.75
 23,550 58.80 60.77 58.80 0 0 0
21/06/2023
59.16
 34,701 59.53 59.53 58.58 0 0 0
20/06/2023
59.09
 10,716 58.95 59.82 58.80 0 0 0
19/06/2023
58.95
 24,850 58.66 59.24 58.29 0 0 0
16/06/2023
58.95
 35,737 59.67 60.26 58.58 0 0 0
15/06/2023
59.67
 25,857 59.38 59.82 59.31 0 0 0
14/06/2023
59.38
 54,468 61.71 61.78 59.38 0 0 0
13/06/2023
59.31
 68,201 62.95 63.82 59.31 0 0 0
12/06/2023
63.17
 99,911 60.40 64.77 60.40 0 1,500 -0.1
09/06/2023
59.97
 96,900 58.07 60.55 57.49 0 100 -0.0
08/06/2023
57.49
 33,600 59.02 59.02 57.49 0 0 0
07/06/2023
58.95
 33,260 58.95 59.75 58.58 0 0 0
06/06/2023
58.95
 31,685 59.46 59.46 58.51 0 0 0
05/06/2023
59.38
 117,435 56.04 59.97 56.04 0 700 -0.1
02/06/2023
56.04
 23,100 56.18 56.25 55.74 0 0 0
01/06/2023
56.18
 9,400 56.04 56.18 55.82 100 0 0.0
31/05/2023
55.74
 22,250 55.31 56.11 54.58 0 0 0
30/05/2023
56.04
 44,200 55.74 56.18 55.31 300 3,100 -0.2
29/05/2023
56.04
 21,200 56.04 56.04 55.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |