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

62.60
-0.20
(-0.32%)
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
(2026-05-19) 		-6.20 -8.99% 128,500 -6,500 0
62.10
69
62.80
2 tháng
(2026-04-20) 		-9.20 -12.78% 594,400 -7,600 0
62.10
72
62.80
3 tháng
(2026-03-20) 		-8.20 -11.55% 1,398,600 2,600 0.0
62.10
73.50
62.80
6 tháng
(2025-12-22) 		-24.82 -28.33% 5,867,700 5,200 0.1
62.10
87.80
62.80
12 tháng
(2025-06-23) 		-16.77 -21.08% 10,757,100 -15,600 -4.1
62.10
97.45
62.80
24 tháng
(2024-06-28) 		-11.52 -15.50% 15,457,447 -94,755 -13.1
62.10
97.45
62.80
36 tháng
(2023-07-04) 		3.56 6.01% 23,219,603 -10,300 -6.6
57.56
97.45
62.80
60 tháng
(2021-11-03) 		57.80 1,155.72% 34,202,810 69,100 0.8
5
125.57
62.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
57.85
 11,500 57.64 58.22 57.49 0 0 0
22/08/2023
57.85
 13,910 57.85 57.85 57.13 0 0 0
21/08/2023
57.85
 11,806 58.22 58.22 56.76 600 0 0.0
18/08/2023
57.56
 39,405 59.38 59.38 57.13 0 0 0
17/08/2023
59.38
 5,800 59.46 59.67 59.31 0 0 0
16/08/2023
60.04
 30,020 58.95 60.04 58.80 11,800 0 1.0
15/08/2023
58.95
 17,196 59.16 59.16 58.58 100 0 0.0
14/08/2023
59.16
 14,900 59.38 59.38 59.02 4,500 0 0.4
11/08/2023
58.58
 19,800 59.31 59.38 58.58 0 0 0
10/08/2023
59.16
 30,714 59.53 59.53 59.16 1,600 500 0.1
09/08/2023
59.53
 12,000 59.67 59.67 59.31 0 0 0
08/08/2023
59.46
 23,400 59.82 59.82 59.46 0 0 0
07/08/2023
59.46
 20,497 60.40 60.40 59.31 0 0 0
04/08/2023
59.89
 73,032 59.31 59.97 59.31 32,500 0 2.7
03/08/2023
59.24
 14,855 59.67 59.67 59.24 0 0 0
02/08/2023
59.16
 13,900 59.38 59.46 59.02 0 0 0
01/08/2023
59.38
 45,500 59.24 59.89 59.09 0 0 0
31/07/2023
59.24
 40,920 59.82 59.82 59.24 8,500 0 0.7
28/07/2023
59.53
 26,000 59.31 59.67 59.09 8,100 0 0.7
27/07/2023
59.24
 18,300 59.67 59.89 59.02 0 100 -0.0
26/07/2023
59.31
 26,110 59.67 59.89 59.24 500 0 0.0
25/07/2023
59.31
 38,660 59.53 59.60 59.31 0 0 0
24/07/2023
59.60
 68,320 60.04 60.04 59.38 0 6,000 -0.5
21/07/2023
60.04
 53,810 60.33 60.33 59.89 0 0 0
20/07/2023
60.33
 20,848 60.04 60.77 60.04 0 0 0
19/07/2023
59.89
 20,612 59.97 60.04 59.89 0 0 0
18/07/2023
59.89
 16,200 60.40 60.40 59.67 0 0 0
17/07/2023
59.82
 42,162 60.84 61.06 59.67 0 0 0
14/07/2023
60.69
 21,200 61.20 61.35 60.55 0 0 0
13/07/2023
61.13
 76,222 59.82 62.15 59.75 0 0 0
12/07/2023
59.67
 12,100 59.75 59.75 59.53 100 200 -0.0
11/07/2023
59.60
 31,301 59.97 59.97 59.31 0 0 0
10/07/2023
59.97
 19,916 60.40 61.35 59.60 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |