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)
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
26/05/2023
56.04
 3,502 56.04 56.04 55.67 100 1,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |