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)
12/07/2023
66.74
 12,100 66.83 66.83 66.58 100 200 -0.0
11/07/2023
66.66
 31,301 67.07 67.07 66.34 0 0 0
10/07/2023
67.07
 19,916 67.56 68.62 66.66 100 0 0.0
07/07/2023
67.31
 35,200 66.50 67.31 66.34 13,500 0 1.1
06/07/2023
67.15
 30,600 67.15 67.15 66.01 10,700 0 0.9
05/07/2023
66.66
 37,400 68.37 68.37 66.09 20,000 0 1.7
04/07/2023
66.26
 21,500 65.77 66.26 65.77 6,500 0 0.5
03/07/2023
65.77
 14,400 66.09 66.09 65.60 0 200 -0.0
30/06/2023
65.28
 27,960 65.93 65.93 65.20 0 0 0
29/06/2023
65.52
 36,520 66.91 66.99 65.52 0 0 0
28/06/2023
66.66
 21,548 67.07 67.15 66.66 0 0 0
27/06/2023
66.83
 33,403 67.72 67.72 66.50 0 0 0
26/06/2023
67.07
 24,710 66.83 68.29 66.42 0 200 -0.0
23/06/2023
66.74
 12,206 67.23 67.23 66.58 0 0 0
22/06/2023
66.83
 23,550 65.77 67.97 65.77 0 0 0
21/06/2023
66.17
 34,701 66.58 66.58 65.52 0 0 0
20/06/2023
66.09
 10,716 65.93 66.91 65.77 0 0 0
19/06/2023
65.93
 24,850 65.60 66.26 65.20 0 0 0
16/06/2023
65.93
 35,737 66.74 67.40 65.52 0 0 0
15/06/2023
66.74
 25,857 66.42 66.91 66.34 0 0 0
14/06/2023
66.42
 54,468 69.02 69.10 66.42 0 0 0
13/06/2023
66.34
 68,201 70.41 71.38 66.34 0 0 0
12/06/2023
70.65
 99,911 67.56 72.44 67.56 0 1,500 -0.1
09/06/2023
67.07
 96,900 64.95 67.72 64.30 0 100 -0.0
08/06/2023
64.30
 33,600 66.01 66.01 64.30 0 0 0
07/06/2023
65.93
 33,260 65.93 66.83 65.52 0 0 0
06/06/2023
65.93
 31,685 66.50 66.50 65.44 0 0 0
05/06/2023
66.42
 117,435 62.67 67.07 62.67 0 700 -0.1
02/06/2023
62.67
 23,100 62.84 62.92 62.35 0 0 0
01/06/2023
62.84
 9,400 62.67 62.84 62.43 100 0 0.0
31/05/2023
62.35
 22,250 61.86 62.76 61.05 0 0 0
30/05/2023
62.67
 44,200 62.35 62.84 61.86 300 3,100 -0.2
29/05/2023
62.67
 21,200 62.67 62.67 62.27 0 0 0
26/05/2023
62.67
 3,502 62.67 62.67 62.27 100 1,200 -0.1
25/05/2023
62.67
 1,700 62.59 62.67 62.43 0 400 -0.0
24/05/2023
62.67
 1,600 62.84 62.84 62.59 0 100 -0.0
23/05/2023
62.76
 34,603 62.67 62.92 61.94 0 1,800 -0.1
22/05/2023
61.86
 5,600 62.43 62.51 61.45 0 100 -0.0
19/05/2023
62.67
 25,600 62.43 62.67 61.53 13,500 4,000 0.7
18/05/2023
62.19
 6,900 62.59 62.59 62.19 0 0 0
17/05/2023
62.51
 17,929 62.59 62.84 62.35 8,400 1,100 0.6
16/05/2023
62.51
 9,800 62.92 62.92 62.43 0 0 0
15/05/2023
62.67
 18,500 63.49 63.49 62.51 0 1,200 -0.1
12/05/2023
63.00
 10,000 63.24 63.24 63.00 100 0 0.0
11/05/2023
63.16
 12,200 62.92 63.49 62.84 0 1,000 -0.1
10/05/2023
63.16
 31,929 63.49 63.65 62.67 0 0 0
09/05/2023
63.49
 7,700 63.49 64.30 63.33 0 0 0
08/05/2023
63.90
 13,000 63.33 64.71 63.16 0 0 0
05/05/2023
63.00
 23,201 63.33 63.33 63.00 0 0 0
04/05/2023
63.49
 19,404 65.12 65.12 63.24 0 1,400 -0.1
28/04/2023
64.14
 5,000 64.63 64.63 64.14 0 1,000 -0.1
27/04/2023
64.71
 5,150 65.28 65.28 63.65 0 0 0
26/04/2023
63.57
 13,850 63.57 63.57 63.08 0 0 0
25/04/2023
63.65
 19,000 63.57 63.90 63.49 12,300 0 1.0
24/04/2023
63.49
 37,100 63.65 63.65 63.16 10,000 0 0.8
21/04/2023
63.98
 19,200 65.12 65.12 63.49 0 0 0
20/04/2023
64.30
 18,200 64.71 64.71 63.90 3,200 0 0.3
19/04/2023
64.71
 21,200 64.71 65.12 64.63 200 0 0.0
18/04/2023
64.55
 8,000 64.55 64.55 64.30 0 0 0
17/04/2023
64.47
 19,400 65.12 65.20 64.30 500 500 0.0
14/04/2023
65.03
 39,400 65.93 65.93 64.95 400 0 0.0
13/04/2023
65.60
 25,103 65.77 66.58 65.60 0 0 0
12/04/2023
65.77
 26,500 65.12 65.93 65.12 800 0 0.1
11/04/2023
65.12
 42,300 65.12 65.28 65.03 2,000 0 0.2
10/04/2023
65.28
 70,627 67.23 67.23 64.71 0 0 0
07/04/2023: Cổ tức tiền mặt tỉ lệ: 106.55%
07/04/2023
67.07
 58,200 69.10 69.10 66.58 2,000 0 0.2
06/04/2023
67.03
 44,790 67.67 67.96 67.03 400 0 0.0
05/04/2023
67.67
 73,400 67.67 68.11 66.66 18,300 0 1.7
04/04/2023
67.67
 63,400 68.47 68.47 66.66 4,400 0 0.4
03/04/2023
66.95
 113,100 66.30 68.61 66.02 0 0 0
31/03/2023
65.94
 31,700 65.94 66.30 65.58 0 0 0
30/03/2023
65.94
 39,800 65.58 66.30 65.30 0 0 0
29/03/2023
65.44
 24,500 65.73 65.73 65.01 0 0 0
28/03/2023
65.87
 31,200 65.58 66.16 65.58 0 0 0
27/03/2023
66.30
 25,200 67.03 67.10 64.21 0 0 0
24/03/2023
66.95
 25,705 66.95 67.75 66.30 100 100 -0
23/03/2023
65.94
 128,100 63.06 67.03 62.77 0 0 0
22/03/2023
63.35
 13,500 62.70 63.42 62.63 0 0 0
21/03/2023
62.99
 1,900 62.48 62.99 62.20 0 0 0
20/03/2023
62.56
 10,500 62.77 62.77 62.56 0 0 0
17/03/2023
62.70
 19,200 63.06 63.06 62.70 0 0 0
16/03/2023
62.70
 10,835 63.21 63.21 62.05 0 0 0
15/03/2023
63.06
 29,100 62.77 63.42 62.70 0 0 0
14/03/2023
62.92
 46,000 62.70 63.42 62.05 0 0 0
13/03/2023
62.70
 63,200 62.77 63.42 61.98 0 0 0
10/03/2023
63.13
 63,400 64.00 64.00 61.62 200 0 0.0
09/03/2023
63.85
 13,400 64.14 64.29 63.57 100 100 0
08/03/2023
63.71
 14,900 62.77 64.79 62.77 0 0 0
07/03/2023
63.49
 8,500 64.14 64.29 63.49 0 0 0
06/03/2023
63.71
 14,732 64.86 65.22 63.42 0 0 0
03/03/2023
64.86
 21,800 65.94 65.94 64.50 0 0 0
02/03/2023
64.50
 77,900 63.42 65.30 63.42 0 0 0
01/03/2023
62.99
 10,100 62.70 63.06 62.70 0 0 0
28/02/2023
62.70
 10,700 63.42 63.42 62.56 0 0 0
27/02/2023
62.70
 52,400 64.14 64.14 62.70 700 0 0.1
24/02/2023
62.70
 29,600 61.98 64.14 61.98 0 0 0
23/02/2023
61.98
 12,800 62.27 62.27 61.26 0 0 0
22/02/2023
61.98
 13,510 62.56 62.56 61.69 0 0 0
21/02/2023
62.85
 17,624 62.99 63.13 62.85 0 0 0
20/02/2023
63.21
 53,700 61.26 63.42 61.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |