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

66.90
-11.60
(-14.78%)
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
(2026-02-23) 		4.60 5.67% 951,200 -14,300 -1.2
75.20
87.80
75.20
2 tháng
(2026-01-16) 		4.30 5.28% 1,644,200 -8,500 -0.7
75.20
87.80
75.20
3 tháng
(2025-12-17) 		6.59 8.31% 4,424,100 -13,300 -1.2
75.20
87.80
75.20
6 tháng
(2025-09-18) 		3.72 4.54% 6,283,800 -60,100 -5.6
75.20
97.45
75.20
12 tháng
(2025-03-24) 		5.83 7.29% 10,241,800 11,000 -3.6
70.32
97.45
75.20
24 tháng
(2024-03-27) 		5.15 6.38% 14,156,056 -141,300 -17.3
66.83
97.45
75.20
36 tháng
(2023-04-03) 		25.94 43.33% 22,776,959 39,300 -2.1
55.31
97.45
75.20
60 tháng
(2021-11-03) 		80.80 1,615.62% 31,812,310 61,300 0.4
5
125.57
75.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
54.45
 12,812 55.29 55.29 54.32 0 0 0
22/12/2022
54.90
 29,841 56.06 56.06 54.13 0 0 0
21/12/2022
55.41
 23,122 57.28 57.35 55.41 0 0 0
20/12/2022
55.41
 96,100 57.99 58.06 54.06 0 1,000 -0.1
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100%
19/12/2022
58.77
 53,010 67.46 67.46 58.51 0 0 0
16/12/2022
61.21
 59,070 61.21 61.51 60.63 300 0 0.0
15/12/2022
61.16
 66,016 61.80 62.55 60.75 800 0 0.1
14/12/2022
61.51
 47,193 59.46 61.51 59.46 0 0 0
13/12/2022
58.88
 36,210 57.72 59.46 57.13 400 0 0.0
12/12/2022
58.24
 78,431 54.04 61.21 54.04 0 0 0
09/12/2022
54.16
 21,700 54.33 54.39 53.52 0 0 0
08/12/2022
53.34
 67,411 52.76 54.74 52.76 0 0 0
07/12/2022
52.47
 23,300 52.47 52.88 51.89 0 0 0
06/12/2022
52.18
 56,320 53.75 53.75 52.18 0 10,000 -0.9
05/12/2022
53.34
 49,003 53.11 54.51 53.11 100 0 0.0
02/12/2022
53.05
 42,020 51.89 53.40 51.42 0 0 0
01/12/2022
52.18
 85,115 52.18 53.58 51.30 0 0 0
30/11/2022
52.41
 84,856 52.47 53.58 51.01 0 0 0
29/11/2022
53.63
 60,000 51.30 54.16 43.32 5,000 0 0.4
28/11/2022
52.94
 91,060 52.18 53.63 50.14 0 200 -0.0
25/11/2022
51.30
 32,420 51.01 51.36 48.97 300 0 0.0
24/11/2022
50.43
 46,520 50.14 51.01 49.26 0 0 0
23/11/2022
50.14
 28,600 48.50 51.30 47.22 0 0 0
22/11/2022
48.50
 71,731 52.29 52.47 48.10 5,600 0 0.5
21/11/2022
52.24
 51,803 52.47 53.05 50.20 500 0 0.0
18/11/2022
49.32
 109,442 50.72 51.13 46.11 100 0 0.0
17/11/2022
44.48
 10,621 44.48 44.48 44.48 0 0 0
16/11/2022
43.55
 118,700 37.89 43.55 32.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |