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)
25/05/2023
56.04
 1,700 55.96 56.04 55.82 0 400 -0.0
24/05/2023
56.04
 1,600 56.18 56.18 55.96 0 100 -0.0
23/05/2023
56.11
 34,603 56.04 56.25 55.38 0 1,800 -0.1
22/05/2023
55.31
 5,600 55.82 55.89 54.94 0 100 -0.0
19/05/2023
56.04
 25,600 55.82 56.04 55.02 13,500 4,000 0.7
18/05/2023
55.60
 6,900 55.96 55.96 55.60 0 0 0
17/05/2023
55.89
 17,929 55.96 56.18 55.74 8,400 1,100 0.6
16/05/2023
55.89
 9,800 56.25 56.25 55.82 0 0 0
15/05/2023
56.04
 18,500 56.76 56.76 55.89 0 1,200 -0.1
12/05/2023
56.33
 10,000 56.54 56.54 56.33 100 0 0.0
11/05/2023
56.47
 12,200 56.25 56.76 56.18 0 1,000 -0.1
10/05/2023
56.47
 31,929 56.76 56.91 56.04 0 0 0
09/05/2023
56.76
 7,700 56.76 57.49 56.62 0 0 0
08/05/2023
57.13
 13,000 56.62 57.85 56.47 0 0 0
05/05/2023
56.33
 23,201 56.62 56.62 56.33 0 0 0
04/05/2023
56.76
 19,404 58.22 58.22 56.54 0 1,400 -0.1
28/04/2023
57.35
 5,000 57.78 57.78 57.35 0 1,000 -0.1
27/04/2023
57.85
 5,150 58.36 58.36 56.91 0 0 0
26/04/2023
56.84
 13,850 56.84 56.84 56.40 0 0 0
25/04/2023
56.91
 19,000 56.84 57.13 56.76 12,300 0 1.0
24/04/2023
56.76
 37,100 56.91 56.91 56.47 10,000 0 0.8
21/04/2023
57.20
 19,200 58.22 58.22 56.76 0 0 0
20/04/2023
57.49
 18,200 57.85 57.85 57.13 3,200 0 0.3
19/04/2023
57.85
 21,200 57.85 58.22 57.78 200 0 0.0
18/04/2023
57.71
 8,000 57.71 57.71 57.49 0 0 0
17/04/2023
57.64
 19,400 58.22 58.29 57.49 500 500 0.0
14/04/2023
58.15
 39,400 58.95 58.95 58.07 400 0 0.0
13/04/2023
58.66
 25,103 58.80 59.53 58.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |