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

72
4.80
(7.14%)
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
(2026-08-19) 		5.31 8.46% 499,400 -1,200 0
62.79
77.64
72
2 tháng
(2026-07-20) 		10.59 18.41% 794,400 -1,200 0
57.51
77.64
72
3 tháng
(2026-06-22) 		7.23 11.88% 953,300 -1,200 0
57.51
77.64
72
6 tháng
(2026-03-23) 		2.63 4.02% 2,354,400 -1,200 0
57.51
77.64
72
12 tháng
(2025-09-23) 		-10.92 -13.82% 9,815,100 -1,200 0
57.51
93.42
72
24 tháng
(2024-09-30) 		-0.05 -0.08% 16,234,853 -1,200 0
57.51
93.42
72
36 tháng
(2023-10-04) 		3.22 4.97% 22,175,366 -1,200 0
48.83
93.42
72
60 tháng
(2021-11-03) 		63.31 1,320.55% 35,380,909 14,200 1.9
4.79
120.37
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
69.52
 14,275 69.98 69.98 69.52 0 0 0
11/01/2024
69.90
 25,378 69.67 70.05 69.44 0 0 0
10/01/2024
69.67
 10,944 70.21 70.28 69.67 0 0 0
09/01/2024
70.13
 31,783 70.28 70.28 69.14 0 0 0
08/01/2024
70.28
 13,080 70.74 70.74 70.28 0 0 0
05/01/2024
70.82
 10,029 71.05 71.05 70.36 0 0 0
04/01/2024
71.05
 35,788 70.89 71.81 70.44 0 0 0
03/01/2024
69.75
 15,547 70.28 70.28 69.52 0 0 0
02/01/2024
69.90
 26,100 70.97 71.05 69.82 0 0 0
01/01/2024
70.89
 7,230 71.28 71.28 70.74 0 0 0
29/12/2023
70.89
 7,230 71.28 71.28 70.74 0 0 0
28/12/2023
71.05
 23,211 71.05 71.20 70.82 0 0 0
27/12/2023
70.97
 20,923 70.44 70.97 70.28 0 0 0
26/12/2023
70.44
 56,800 69.29 70.67 68.98 0 0 0
25/12/2023
69.21
 28,319 68.30 69.52 68.14 0 0 0
22/12/2023
68.22
 30,545 68.76 68.83 67.61 0 0 0
21/12/2023
68.76
 34,629 69.75 69.75 68.68 0 0 0
20/12/2023
69.52
 27,518 69.67 70.28 69.52 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90%
19/12/2023
69.67
 56,356 72.12 72.35 68.91 0 0 0
18/12/2023
72.27
 83,873 72.41 72.55 71.15 0 0 0
15/12/2023
71.71
 42,816 72.41 72.55 71.57 0 0 0
14/12/2023
72.41
 53,612 71.85 72.90 71.85 0 0 0
13/12/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
12/12/2023
71.15
 46,317 71.15 71.22 70.73 0 0 0
11/12/2023
71.01
 19,768 70.11 71.01 70.11 0 0 0
08/12/2023
70.11
 51,658 70.46 71.36 70.11 0 0 0
07/12/2023
71.08
 42,545 71.50 71.50 69.76 0 0 0
06/12/2023
71.57
 54,100 70.94 72.20 70.94 0 0 0
05/12/2023
71.08
 39,709 79.52 79.52 70.46 0 0 0
04/12/2023
70.39
 61,303 69.41 70.39 69.41 0 0 0
01/12/2023
58.60
 7,719 59.22 59.22 58.32 0 0 0
30/11/2023
68.78
 20,735 69.69 69.69 68.78 0 0 0
29/11/2023
69.06
 16,882 68.15 69.06 68.15 0 0 0
28/11/2023
68.08
 7,320 67.81 68.29 67.53 0 0 0
27/11/2023
67.81
 18,105 68.36 68.50 67.46 0 0 0
24/11/2023
67.87
 39,481 67.32 68.36 67.32 0 0 0
23/11/2023
67.04
 56,112 69.48 69.76 67.04 0 0 0
22/11/2023
69.20
 57,127 68.36 69.90 68.36 0 0 0
21/11/2023
68.36
 72,695 67.67 69.06 67.60 0 0 0
20/11/2023
67.74
 38,128 67.53 68.01 66.97 0 0 0
17/11/2023
67.25
 40,053 67.94 68.01 67.18 0 0 0
16/11/2023
67.60
 38,175 67.60 67.67 66.97 0 0 0
15/11/2023
67.32
 16,623 68.01 68.01 67.32 0 0 0
14/11/2023
67.11
 35,523 68.01 68.01 66.90 0 0 0
13/11/2023
67.11
 9,621 67.18 67.18 66.90 0 0 0
10/11/2023
66.97
 39,804 66.90 67.32 66.83 0 0 0
09/11/2023
67.18
 29,500 67.39 67.94 66.83 0 0 0
08/11/2023
67.32
 42,602 66.69 67.46 66.48 0 0 0
07/11/2023
57.13
 31,301 57.48 57.48 56.85 0 0 0
06/11/2023
65.78
 26,751 65.01 65.78 64.88 0 0 0
03/11/2023
64.88
 14,250 65.22 65.22 64.39 0 0 0
02/11/2023
65.15
 28,405 63.48 65.22 63.48 0 0 0
01/11/2023
63.13
 37,146 64.11 64.11 62.50 0 0 0
31/10/2023
64.04
 38,407 64.95 64.95 63.48 0 0 0
30/10/2023
64.88
 46,403 64.81 65.36 64.60 0 0 0
27/10/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
26/10/2023
64.18
 64,456 65.64 66.41 63.48 0 0 0
25/10/2023
65.22
 46,811 64.18 65.71 63.48 0 0 0
24/10/2023
63.97
 31,800 62.85 63.97 62.78 0 0 0
23/10/2023
62.78
 15,810 64.53 64.67 62.29 0 0 0
20/10/2023
63.27
 28,799 62.78 63.90 61.39 0 0 0
19/10/2023
63.41
 36,540 63.48 63.55 62.71 0 0 0
18/10/2023
63.41
 58,636 65.15 65.15 62.43 0 0 0
17/10/2023
63.13
 22,414 66.48 66.48 62.29 0 0 0
16/10/2023
66.27
 17,520 67.32 67.32 66.27 0 0 0
13/10/2023
66.97
 21,300 65.71 67.11 65.71 0 0 0
12/10/2023
66.97
 45,020 66.27 67.67 66.27 0 0 0
11/10/2023
66.97
 31,213 66.62 66.97 65.92 0 0 0
10/10/2023
66.20
 44,916 67.32 67.32 66.06 0 0 0
09/10/2023
66.27
 22,867 65.92 66.48 65.22 0 0 0
06/10/2023
65.92
 17,528 64.18 65.92 64.18 0 0 0
05/10/2023
65.15
 20,762 66.20 66.20 64.88 0 0 0
04/10/2023
64.88
 34,190 62.78 65.57 62.78 0 0 0
03/10/2023
63.48
 45,239 64.88 64.88 62.08 0 0 0
02/10/2023
65.78
 32,604 66.27 66.27 65.08 0 0 0
29/09/2023
65.36
 32,700 65.15 66.97 65.15 0 0 0
28/09/2023
65.57
 37,500 64.95 66.27 64.53 0 0 0
27/09/2023
65.36
 61,164 63.13 66.62 63.13 0 0 0
26/09/2023
66.69
 59,110 68.08 68.43 66.27 0 0 0
25/09/2023
66.34
 125,109 66.62 71.85 65.92 0 0 0
22/09/2023
65.92
 103,973 63.97 66.90 63.27 0 0 0
21/09/2023
64.74
 47,700 66.27 66.27 64.74 0 0 0
20/09/2023
65.57
 38,402 65.29 66.48 64.88 0 0 0
19/09/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
18/09/2023
63.90
 44,818 66.76 66.76 63.83 0 0 0
15/09/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
14/09/2023
67.25
 39,100 67.04 67.39 66.27 0 0 0
13/09/2023
66.69
 38,853 67.32 67.53 66.62 0 0 0
12/09/2023
67.53
 36,973 66.34 67.67 66.34 0 0 0
11/09/2023
67.53
 48,614 68.15 69.06 66.34 0 0 0
08/09/2023
65.71
 60,106 66.20 68.01 65.99 0 0 0
07/09/2023
65.15
 87,224 67.25 67.25 64.53 0 0 0
06/09/2023
66.97
 80,732 64.53 67.67 64.53 0 0 0
05/09/2023
64.18
 89,541 60.62 64.18 60.62 0 0 0
04/09/2023
64.88
 44,790 65.50 65.78 64.88 0 0 0
01/09/2023
58.53
 18,100 59.36 59.36 57.41 0 0 0
31/08/2023
61.04
 76,601 59.64 61.25 59.36 0 0 0
30/08/2023
59.36
 51,731 59.99 60.34 59.09 0 0 0
29/08/2023
59.71
 25,956 59.99 60.69 58.74 0 0 0
28/08/2023
60.13
 88,216 57.69 61.39 57.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |