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

80.90
0.50
(0.62%)
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)
12/04/2023
58.80
 26,500 58.22 58.95 58.22 800 0 0.1
11/04/2023
58.22
 42,300 58.22 58.36 58.15 2,000 0 0.2
10/04/2023
58.36
 70,627 60.11 60.11 57.85 0 0 0
07/04/2023: Cổ tức tiền mặt tỉ lệ: 106.55%
07/04/2023
59.97
 58,200 61.78 61.78 59.53 2,000 0 0.2
06/04/2023
59.92
 44,790 60.50 60.76 59.92 400 0 0.0
05/04/2023
60.50
 73,400 60.50 60.89 59.60 18,300 0 1.7
04/04/2023
60.50
 63,400 61.21 61.21 59.60 4,400 0 0.4
03/04/2023
59.86
 113,100 59.28 61.34 59.02 0 0 0
31/03/2023
58.96
 31,700 58.96 59.28 58.64 0 0 0
30/03/2023
58.96
 39,800 58.64 59.28 58.38 0 0 0
29/03/2023
58.51
 24,500 58.77 58.77 58.12 0 0 0
28/03/2023
58.89
 31,200 58.64 59.15 58.64 0 0 0
27/03/2023
59.28
 25,200 59.92 59.99 57.41 0 0 0
24/03/2023
59.86
 25,705 59.86 60.57 59.28 100 100 -0
23/03/2023
58.96
 128,100 56.38 59.92 56.12 0 0 0
22/03/2023
56.64
 13,500 56.06 56.70 55.99 0 0 0
21/03/2023
56.32
 1,900 55.87 56.32 55.61 0 0 0
20/03/2023
55.93
 10,500 56.12 56.12 55.93 0 0 0
17/03/2023
56.06
 19,200 56.38 56.38 56.06 0 0 0
16/03/2023
56.06
 10,835 56.51 56.51 55.48 0 0 0
15/03/2023
56.38
 29,100 56.12 56.70 56.06 0 0 0
14/03/2023
56.25
 46,000 56.06 56.70 55.48 0 0 0
13/03/2023
56.06
 63,200 56.12 56.70 55.41 0 0 0
10/03/2023
56.45
 63,400 57.22 57.22 55.09 200 0 0.0
09/03/2023
57.09
 13,400 57.35 57.48 56.83 100 100 0
08/03/2023
56.96
 14,900 56.12 57.93 56.12 0 0 0
07/03/2023
56.77
 8,500 57.35 57.48 56.77 0 0 0
06/03/2023
56.96
 14,732 57.99 58.31 56.70 0 0 0
03/03/2023
57.99
 21,800 58.96 58.96 57.67 0 0 0
02/03/2023
57.67
 77,900 56.70 58.38 56.70 0 0 0
01/03/2023
56.32
 10,100 56.06 56.38 56.06 0 0 0
28/02/2023
56.06
 10,700 56.70 56.70 55.93 0 0 0
27/02/2023
56.06
 52,400 57.35 57.35 56.06 700 0 0.1
24/02/2023
56.06
 29,600 55.41 57.35 55.41 0 0 0
23/02/2023
55.41
 12,800 55.67 55.67 54.77 0 0 0
22/02/2023
55.41
 13,510 55.93 55.93 55.16 0 0 0
21/02/2023
56.19
 17,624 56.32 56.45 56.19 0 0 0
20/02/2023
56.51
 53,700 54.77 56.70 54.77 0 0 0
17/02/2023
54.32
 6,100 54.38 54.77 53.80 0 0 0
16/02/2023
54.25
 5,400 54.64 54.77 53.80 0 0 0
15/02/2023
54.13
 5,100 53.48 54.19 53.48 0 0 0
14/02/2023
52.97
 21,801 53.55 54.45 52.84 0 0 0
13/02/2023
53.03
 47,200 54.45 54.51 52.84 0 0 0
10/02/2023
54.45
 14,400 54.96 54.96 54.45 0 0 0
09/02/2023
54.90
 15,800 55.09 55.09 54.90 0 0 0
08/02/2023
55.41
 15,200 55.80 55.80 54.83 0 0 0
07/02/2023
54.90
 17,911 57.93 57.93 54.90 0 0 0
06/02/2023
56.06
 15,300 56.70 56.70 55.99 0 0 0
03/02/2023
56.45
 16,000 55.99 56.51 55.99 0 0 0
02/02/2023
56.32
 41,200 55.99 56.77 55.87 0 0 0
01/02/2023
56.06
 85,103 57.35 59.28 55.99 0 0 0
31/01/2023
57.09
 24,303 57.86 57.86 56.70 200 0 0.0
30/01/2023
56.70
 74,712 57.80 57.99 56.70 0 0 0
27/01/2023
57.48
 40,800 57.99 59.28 57.35 0 0 0
19/01/2023
57.99
 46,511 57.86 58.64 56.12 0 0 0
18/01/2023
56.45
 40,845 56.70 56.70 55.54 4,300 0 0.4
17/01/2023
54.77
 26,430 53.48 54.83 53.48 100 100 -0
16/01/2023
54.25
 5,700 54.25 54.45 54.13 0 0 0
13/01/2023
54.13
 27,303 54.13 54.90 54.13 0 0 0
12/01/2023
54.13
 7,719 54.71 54.71 53.87 0 0 0
11/01/2023
54.64
 17,300 54.25 54.96 54.25 0 0 0
10/01/2023
53.87
 16,752 54.51 54.51 53.87 0 0 0
09/01/2023
54.06
 18,100 54.83 54.83 53.03 0 0 0
06/01/2023
54.32
 23,819 54.45 55.41 54.25 0 0 0
05/01/2023
54.45
 26,613 53.80 54.83 53.61 0 0 0
04/01/2023
53.48
 16,300 52.77 53.80 52.77 1,100 0 0.1
03/01/2023
52.58
 16,837 51.68 53.35 51.68 100 0 0.0
30/12/2022
51.68
 12,200 51.68 52.13 51.48 0 0 0
29/12/2022
51.29
 14,800 51.87 52.19 51.29 0 0 0
28/12/2022
51.87
 14,700 52.13 52.13 51.10 0 0 0
27/12/2022
52.13
 13,919 51.55 52.13 50.32 0 0 0
26/12/2022
50.90
 50,300 54.32 54.45 50.26 0 0 0
23/12/2022
54.45
 12,812 55.29 55.29 54.32 0 0 0
22/12/2022
54.90
 29,841 56.06 56.06 54.13 0 0 0
21/12/2022
55.41
 23,122 57.28 57.35 55.41 0 0 0
20/12/2022
55.41
 96,100 57.99 58.06 54.06 0 1,000 -0.1
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100%
19/12/2022
58.77
 53,010 67.46 67.46 58.51 0 0 0
16/12/2022
61.21
 59,070 61.21 61.51 60.63 300 0 0.0
15/12/2022
61.16
 66,016 61.80 62.55 60.75 800 0 0.1
14/12/2022
61.51
 47,193 59.46 61.51 59.46 0 0 0
13/12/2022
58.88
 36,210 57.72 59.46 57.13 400 0 0.0
12/12/2022
58.24
 78,431 54.04 61.21 54.04 0 0 0
09/12/2022
54.16
 21,700 54.33 54.39 53.52 0 0 0
08/12/2022
53.34
 67,411 52.76 54.74 52.76 0 0 0
07/12/2022
52.47
 23,300 52.47 52.88 51.89 0 0 0
06/12/2022
52.18
 56,320 53.75 53.75 52.18 0 10,000 -0.9
05/12/2022
53.34
 49,003 53.11 54.51 53.11 100 0 0.0
02/12/2022
53.05
 42,020 51.89 53.40 51.42 0 0 0
01/12/2022
52.18
 85,115 52.18 53.58 51.30 0 0 0
30/11/2022
52.41
 84,856 52.47 53.58 51.01 0 0 0
29/11/2022
53.63
 60,000 51.30 54.16 43.32 5,000 0 0.4
28/11/2022
52.94
 91,060 52.18 53.63 50.14 0 200 -0.0
25/11/2022
51.30
 32,420 51.01 51.36 48.97 300 0 0.0
24/11/2022
50.43
 46,520 50.14 51.01 49.26 0 0 0
23/11/2022
50.14
 28,600 48.50 51.30 47.22 0 0 0
22/11/2022
48.50
 71,731 52.29 52.47 48.10 5,600 0 0.5
21/11/2022
52.24
 51,803 52.47 53.05 50.20 500 0 0.0
18/11/2022
49.32
 109,442 50.72 51.13 46.11 100 0 0.0
17/11/2022
44.48
 10,621 44.48 44.48 44.48 0 0 0
16/11/2022
43.55
 118,700 37.89 43.55 32.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |