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

103.50
0.10
(0.10%)
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
(2025-11-04) 		1.50 1.47% 526,900 -700 -0.1
101.50
108.20
104
2 tháng
(2025-10-06) 		9.10 9.64% 1,092,700 -13,400 -1.3
92.70
108.20
104
3 tháng
(2025-09-05) 		11.20 12.13% 1,450,800 -82,400 -7.6
91.20
108.20
104
6 tháng
(2025-06-09) 		15.30 17.35% 3,544,000 20,000 -2.6
88.20
108.20
104
12 tháng
(2024-12-09) 		20.57 24.80% 6,675,569 -32,100 -7.2
78.65
108.20
104
24 tháng
(2023-12-15) 		19.83 23.69% 11,413,428 -128,340 -16.2
74.75
108.20
104
36 tháng
(2022-12-20) 		41.52 66.99% 19,679,018 57,100 -0.5
56.94
108.20
104
60 tháng
(2021-11-03) 		97.91 1,750.31% 26,794,510 73,500 1.5
5.59
140.45
104
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
60.76
 6,100 60.83 61.26 60.18 0 0 0
16/02/2023
60.68
 5,400 61.12 61.26 60.18 0 0 0
15/02/2023
60.54
 5,100 59.82 60.61 59.82 0 0 0
14/02/2023
59.24
 21,801 59.89 60.90 59.10 0 0 0
13/02/2023
59.31
 47,200 60.90 60.97 59.10 0 0 0
10/02/2023
60.90
 14,400 61.48 61.48 60.90 0 0 0
09/02/2023
61.40
 15,800 61.62 61.62 61.40 0 0 0
08/02/2023
61.98
 15,200 62.41 62.41 61.33 0 0 0
07/02/2023
61.40
 17,911 64.79 64.79 61.40 0 0 0
06/02/2023
62.70
 15,300 63.42 63.42 62.63 0 0 0
03/02/2023
63.13
 16,000 62.63 63.21 62.63 0 0 0
02/02/2023
62.99
 41,200 62.63 63.49 62.48 0 0 0
01/02/2023
62.70
 85,103 64.14 66.30 62.63 0 0 0
31/01/2023
63.85
 24,303 64.72 64.72 63.42 200 0 0.0
30/01/2023
63.42
 74,712 64.65 64.86 63.42 0 0 0
27/01/2023
64.29
 40,800 64.86 66.30 64.14 0 0 0
19/01/2023
64.86
 46,511 64.72 65.58 62.77 0 0 0
18/01/2023
63.13
 40,845 63.42 63.42 62.12 4,300 0 0.4
17/01/2023
61.26
 26,430 59.82 61.33 59.82 100 100 -0
16/01/2023
60.68
 5,700 60.68 60.90 60.54 0 0 0
13/01/2023
60.54
 27,303 60.54 61.40 60.54 0 0 0
12/01/2023
60.54
 7,719 61.19 61.19 60.25 0 0 0
11/01/2023
61.12
 17,300 60.68 61.48 60.68 0 0 0
10/01/2023
60.25
 16,752 60.97 60.97 60.25 0 0 0
09/01/2023
60.47
 18,100 61.33 61.33 59.31 0 0 0
06/01/2023
60.76
 23,819 60.90 61.98 60.68 0 0 0
05/01/2023
60.90
 26,613 60.18 61.33 59.96 0 0 0
04/01/2023
59.82
 16,300 59.03 60.18 59.03 1,100 0 0.1
03/01/2023
58.81
 16,837 57.80 59.67 57.80 100 0 0.0
30/12/2022
57.80
 12,200 57.80 58.30 57.58 0 0 0
29/12/2022
57.37
 14,800 58.02 58.38 57.37 0 0 0
28/12/2022
58.02
 14,700 58.30 58.30 57.15 0 0 0
27/12/2022
58.30
 13,919 57.66 58.30 56.29 0 0 0
26/12/2022
56.94
 50,300 60.76 60.90 56.21 0 0 0
23/12/2022
60.90
 12,812 61.84 61.84 60.76 0 0 0
22/12/2022
61.40
 29,841 62.70 62.70 60.54 0 0 0
21/12/2022
61.98
 23,122 64.07 64.14 61.98 0 0 0
20/12/2022
61.98
 96,100 64.86 64.94 60.47 0 1,000 -0.1
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100%
19/12/2022
65.73
 53,010 75.46 75.46 65.44 0 0 0
16/12/2022
68.47
 59,070 68.47 68.79 67.81 300 0 0.0
15/12/2022
68.40
 66,016 69.12 69.97 67.95 800 0 0.1
14/12/2022
68.79
 47,193 66.51 68.79 66.51 0 0 0
13/12/2022
65.86
 36,210 64.55 66.51 63.90 400 0 0.0
12/12/2022
65.14
 78,431 60.45 68.47 60.45 0 0 0
09/12/2022
60.58
 21,700 60.77 60.84 59.86 0 0 0
08/12/2022
59.66
 67,411 59.01 61.23 59.01 0 0 0
07/12/2022
58.69
 23,300 58.69 59.14 58.03 0 0 0
06/12/2022
58.36
 56,320 60.12 60.12 58.36 0 10,000 -0.9
05/12/2022
59.66
 49,003 59.40 60.97 59.40 100 0 0.0
02/12/2022
59.34
 42,020 58.03 59.73 57.51 0 0 0
01/12/2022
58.36
 85,115 58.36 59.92 57.38 0 0 0
30/11/2022
58.62
 84,856 58.69 59.92 57.06 0 0 0
29/11/2022
59.99
 60,000 57.38 60.58 48.45 5,000 0 0.4
28/11/2022
59.21
 91,060 58.36 59.99 56.08 0 200 -0.0
25/11/2022
57.38
 32,420 57.06 57.45 54.77 300 0 0.0
24/11/2022
56.40
 46,520 56.08 57.06 55.10 0 0 0
23/11/2022
56.08
 28,600 54.25 57.38 52.82 0 0 0
22/11/2022
54.25
 71,731 58.49 58.69 53.80 5,600 0 0.5
21/11/2022
58.43
 51,803 58.69 59.34 56.14 500 0 0.0
18/11/2022
55.16
 109,442 56.73 57.19 51.58 100 0 0.0
17/11/2022
49.75
 10,621 49.75 49.75 49.75 0 0 0
16/11/2022
48.71
 118,700 42.38 48.71 36.19 0 0 0
15/11/2022
42.25
 51,800 45.64 45.64 42.25 0 0 0
14/11/2022
49.17
 97,560 55.16 55.16 49.17 100 0 0.0
11/11/2022
56.08
 39,103 57.38 60.64 55.49 0 700 -0.1
10/11/2022
55.49
 66,750 60.64 60.64 55.43 2,500 0 0.2
09/11/2022
62.21
 35,000 63.12 63.19 61.16 0 0 0
08/11/2022
62.40
 25,500 61.62 63.58 59.01 0 0 0
07/11/2022
60.64
 38,100 64.42 64.42 60.32 0 0 0
04/11/2022
64.55
 58,400 67.49 67.49 63.45 2,000 0 0.2
03/11/2022
67.16
 20,404 67.68 68.79 64.95 0 0 0
02/11/2022
67.03
 42,422 71.73 71.73 65.60 0 200 -0.0
01/11/2022
70.55
 42,619 71.73 73.10 70.55 0 0 0
31/10/2022
69.77
 55,495 74.34 74.99 69.12 0 0 0
28/10/2022
73.68
 55,102 74.40 76.75 72.77 2,000 0 0.2
27/10/2022
74.34
 132,481 67.81 74.40 66.51 200 0 0.0
26/10/2022
68.08
 78,245 66.51 70.42 65.21 0 0 0
25/10/2022
65.73
 71,200 62.66 66.58 62.66 0 0 0
24/10/2022
63.05
 116,300 61.95 65.86 61.95 200 700 -0.0
21/10/2022
57.38
 48,300 63.90 63.90 57.38 0 0 0
20/10/2022
63.84
 22,400 65.21 65.86 62.60 0 0 0
19/10/2022
64.55
 13,505 66.31 66.31 64.55 0 0 0
18/10/2022
64.55
 13,415 66.51 66.51 63.64 0 0 0
17/10/2022
65.27
 18,399 63.97 65.27 63.97 0 0 0
14/10/2022
64.23
 89,035 59.34 65.86 58.69 700 0 0.1
13/10/2022
58.69
 15,500 59.14 59.14 58.10 0 0 0
12/10/2022
58.23
 33,800 55.43 59.08 55.43 0 0 0
11/10/2022
54.71
 45,400 54.71 56.73 54.19 0 0 0
10/10/2022
55.75
 37,103 52.23 56.73 52.17 0 0 0
07/10/2022
53.47
 41,212 59.99 59.99 52.17 0 0 0
06/10/2022
60.51
 12,500 61.69 61.69 59.66 0 0 0
05/10/2022
62.01
 33,067 62.73 63.90 60.97 0 0 0
04/10/2022
61.62
 29,000 63.90 63.90 61.49 0 0 0
03/10/2022
62.01
 17,700 63.90 66.45 62.01 0 0 0
30/09/2022
66.64
 57,700 65.21 66.64 60.32 0 0 0
29/09/2022
65.99
 25,013 66.90 67.68 65.34 0 0 0
28/09/2022
68.27
 31,900 71.73 71.73 65.27 0 0 0
27/09/2022
69.71
 23,700 74.34 74.60 69.71 0 0 0
26/09/2022
74.92
 59,442 78.57 78.64 73.10 0 0 0
23/09/2022
78.31
 33,200 79.88 79.88 78.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |