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

80.90
0.50
(0.62%)
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
(2025-12-30) 		-1.50 -1.83% 1,082,400 -19,900 -1.6
77.80
84.20
80.40
2 tháng
(2025-12-01) 		-11.59 -12.58% 3,822,200 -4,400 -0.5
75.90
97.45
80.40
3 tháng
(2025-10-31) 		-10.43 -11.47% 4,394,700 -5,100 -0.6
75.90
97.45
80.40
6 tháng
(2025-08-04) 		-3.36 -4.01% 5,865,700 -134,500 -12.5
75.90
97.45
80.40
12 tháng
(2025-02-03) 		4.70 6.20% 9,960,314 9,000 -3.8
70.32
97.45
80.40
24 tháng
(2024-02-15) 		8.45 11.73% 14,241,087 -140,440 -17.3
66.83
97.45
80.40
36 tháng
(2023-02-14) 		27.53 51.98% 22,523,166 48,000 -1.4
52.97
97.45
80.40
60 tháng
(2021-11-03) 		75.50 1,509.64% 30,604,610 69,100 1.1
5
125.57
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
37.78
 51,800 40.81 40.81 37.78 0 0 0
14/11/2022
43.96
 97,560 49.32 49.32 43.96 100 0 0.0
11/11/2022
50.14
 39,103 51.30 54.22 49.61 0 700 -0.1
10/11/2022
49.61
 66,750 54.22 54.22 49.55 2,500 0 0.2
09/11/2022
55.62
 35,000 56.43 56.49 54.68 0 0 0
08/11/2022
55.79
 25,500 55.09 56.84 52.76 0 0 0
07/11/2022
54.22
 38,100 57.60 57.60 53.93 0 0 0
04/11/2022
57.72
 58,400 60.34 60.34 56.72 2,000 0 0.2
03/11/2022
60.05
 20,404 60.51 61.51 58.07 0 0 0
02/11/2022
59.93
 42,422 64.13 64.13 58.65 0 200 -0.0
01/11/2022
63.08
 42,619 64.13 65.35 63.08 0 0 0
31/10/2022
62.38
 55,495 66.46 67.04 61.80 0 0 0
28/10/2022
65.88
 55,102 66.52 68.62 65.06 2,000 0 0.2
27/10/2022
66.46
 132,481 60.63 66.52 59.46 200 0 0.0
26/10/2022
60.86
 78,245 59.46 62.96 58.30 0 0 0
25/10/2022
58.77
 71,200 56.03 59.52 56.03 0 0 0
24/10/2022
56.37
 116,300 55.38 58.88 55.38 200 700 -0.0
21/10/2022
51.30
 48,300 57.13 57.13 51.30 0 0 0
20/10/2022
57.07
 22,400 58.30 58.88 55.97 0 0 0
19/10/2022
57.72
 13,505 59.29 59.29 57.72 0 0 0
18/10/2022
57.72
 13,415 59.46 59.46 56.90 0 0 0
17/10/2022
58.36
 18,399 57.19 58.36 57.19 0 0 0
14/10/2022
57.42
 89,035 53.05 58.88 52.47 700 0 0.1
13/10/2022
52.47
 15,500 52.88 52.88 51.94 0 0 0
12/10/2022
52.06
 33,800 49.55 52.82 49.55 0 0 0
11/10/2022
48.91
 45,400 48.91 50.72 48.45 0 0 0
10/10/2022
49.85
 37,103 46.70 50.72 46.64 0 0 0
07/10/2022
47.81
 41,212 53.63 53.63 46.64 0 0 0
06/10/2022
54.10
 12,500 55.15 55.15 53.34 0 0 0
05/10/2022
55.44
 33,067 56.08 57.13 54.51 0 0 0
04/10/2022
55.09
 29,000 57.13 57.13 54.98 0 0 0
03/10/2022
55.44
 17,700 57.13 59.41 55.44 0 0 0
30/09/2022
59.58
 57,700 58.30 59.58 53.93 0 0 0
29/09/2022
59.00
 25,013 59.81 60.51 58.42 0 0 0
28/09/2022
61.04
 31,900 64.13 64.13 58.36 0 0 0
27/09/2022
62.32
 23,700 66.46 66.69 62.32 0 0 0
26/09/2022
66.99
 59,442 70.25 70.31 65.35 0 0 0
23/09/2022
70.02
 33,200 71.42 71.42 69.96 0 0 0
22/09/2022
71.12
 34,300 70.66 71.42 70.42 0 0 0
21/09/2022
71.01
 11,528 71.01 71.12 70.54 0 0 0
20/09/2022
71.12
 31,372 71.36 71.42 70.54 0 0 0
19/09/2022
71.24
 36,027 72.29 72.29 71.24 0 0 0
16/09/2022
72.58
 15,400 73.05 73.05 72.35 0 0 0
15/09/2022
73.17
 26,033 73.22 73.22 72.70 0 0 0
14/09/2022
73.11
 19,300 72.29 73.11 72.29 0 0 0
13/09/2022
73.46
 28,801 73.69 74.04 72.29 0 400 -0.1
12/09/2022
73.86
 19,027 76.25 76.25 73.46 0 0 0
09/09/2022
72.87
 31,700 72.87 72.87 71.71 0 0 0
08/09/2022
72.64
 24,900 73.22 73.40 71.82 0 0 0
07/09/2022
72.12
 58,100 74.80 74.80 71.24 0 0 0
06/09/2022
74.86
 47,700 74.91 75.03 74.33 0 0 0
05/09/2022
74.91
 20,800 74.21 75.15 73.46 0 0 0
31/08/2022
74.62
 9,300 74.97 74.97 73.46 0 0 0
30/08/2022
74.62
 28,406 73.75 76.66 73.75 200 0 0.0
29/08/2022
73.98
 47,800 74.04 75.67 72.87 0 0 0
26/08/2022
74.62
 51,200 77.36 77.36 74.62 0 0 0
25/08/2022
76.37
 69,400 74.97 77.54 74.10 200 0 0.0
24/08/2022
74.04
 37,900 73.34 74.56 72.35 0 0 0
23/08/2022
72.87
 66,300 72.87 72.87 71.24 0 1,000 -0.1
22/08/2022
74.33
 32,500 76.49 76.49 74.10 0 0 0
19/08/2022
75.85
 26,500 77.60 77.65 75.79 0 0 0
18/08/2022
76.49
 53,200 77.42 77.42 76.37 0 0 0
17/08/2022
75.32
 96,700 77.89 77.95 75.26 0 0 0
16/08/2022
77.54
 19,400 77.54 78.65 77.30 0 0 0
15/08/2022
77.83
 25,300 77.42 78.24 77.42 0 0 0
12/08/2022
77.54
 105,900 79.11 79.11 77.36 0 0 0
11/08/2022
78.76
 48,100 79.69 80.16 78.70 0 0 0
10/08/2022
79.58
 35,300 80.28 80.74 78.99 0 0 0
09/08/2022
80.45
 52,600 79.29 82.67 79.23 0 0 0
08/08/2022
79.40
 107,123 80.74 80.74 78.70 0 0 0
05/08/2022
80.45
 47,700 82.49 82.49 79.87 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 100%
04/08/2022
81.62
 55,900 85.70 87.39 81.33 3,300 0 0.5
03/08/2022
80.45
 126,700 82.08 82.08 80.07 1,000 0 0.1
02/08/2022
81.70
 34,600 81.65 82.74 80.45 0 0 0
01/08/2022
81.76
 183,400 82.68 82.68 76.10 1,900 1,000 0.1
29/07/2022
83.06
 162,200 87.90 87.90 79.47 100 0 0.0
28/07/2022
88.06
 75,800 89.59 90.24 85.89 2,100 0 0.3
27/07/2022
89.15
 46,100 89.15 91.16 84.26 1,000 0 0.2
26/07/2022
89.69
 174,601 85.83 92.41 85.83 0 0 0
25/07/2022
85.78
 38,700 86.98 86.98 83.28 0 0 0
22/07/2022
85.29
 72,600 85.35 86.98 84.96 0 0 0
21/07/2022
85.29
 20,800 86.92 86.92 84.31 0 0 0
20/07/2022
85.89
 86,440 85.35 86.98 83.99 0 0 0
19/07/2022
83.39
 33,000 79.20 83.71 79.20 0 0 0
18/07/2022
80.94
 23,804 82.08 82.08 79.91 0 0 0
15/07/2022
81.54
 73,904 84.26 85.83 81.27 0 0 0
14/07/2022
83.71
 26,500 82.79 83.71 82.63 0 0 0
13/07/2022
83.71
 33,100 83.77 84.80 82.63 0 0 0
12/07/2022
85.83
 27,703 82.63 85.89 81.65 0 0 0
11/07/2022
83.66
 22,628 86.16 86.21 81.54 0 0 0
08/07/2022
85.89
 49,200 82.36 89.69 82.36 0 0 0
07/07/2022
84.26
 111,161 78.82 86.98 74.47 0 0 0
06/07/2022
78.82
 85,200 85.35 85.35 78.55 0 0 0
05/07/2022
88.06
 95,110 96.22 97.30 87.52 0 0 0
04/07/2022
97.85
 58,783 98.39 102.20 97.85 0 0 0
01/07/2022
101.49
 54,502 104.37 104.37 98.39 0 0 0
30/06/2022
106.22
 35,215 103.28 108.67 103.28 0 0 0
29/06/2022
105.46
 81,000 106.49 108.12 97.85 0 0 0
28/06/2022
106.49
 112,300 113.67 114.16 105.57 0 0 0
27/06/2022
115.24
 92,700 120.68 120.68 114.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |