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

68
-0.90
(-1.31%)
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
(2026-04-06) 		0.30 0.44% 423,600 -300 0
68
73.50
68
2 tháng
(2026-03-05) 		-13.70 -16.57% 2,554,500 12,900 0.1
66.90
87.80
68
3 tháng
(2026-02-03) 		-12 -14.81% 3,078,600 -500 -1.0
66.90
87.80
68
6 tháng
(2025-11-05) 		-21.75 -23.97% 7,476,000 4,100 -0.7
66.90
97.45
68
12 tháng
(2025-05-09) 		-10.66 -13.38% 11,074,200 24,400 -3.3
66.90
97.45
68
24 tháng
(2024-05-14) 		-6.69 -8.84% 15,668,185 -106,101 -15.0
66.83
97.45
68
36 tháng
(2023-05-22) 		13.69 24.76% 23,820,576 -11,100 -7.3
55.31
97.45
68
60 tháng
(2021-11-03) 		64 1,279.69% 33,775,010 77,200 0.8
5
125.57
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
52.97
 21,801 53.55 54.45 52.84 0 0 0
13/02/2023
53.03
 47,200 54.45 54.51 52.84 0 0 0
10/02/2023
54.45
 14,400 54.96 54.96 54.45 0 0 0
09/02/2023
54.90
 15,800 55.09 55.09 54.90 0 0 0
08/02/2023
55.41
 15,200 55.80 55.80 54.83 0 0 0
07/02/2023
54.90
 17,911 57.93 57.93 54.90 0 0 0
06/02/2023
56.06
 15,300 56.70 56.70 55.99 0 0 0
03/02/2023
56.45
 16,000 55.99 56.51 55.99 0 0 0
02/02/2023
56.32
 41,200 55.99 56.77 55.87 0 0 0
01/02/2023
56.06
 85,103 57.35 59.28 55.99 0 0 0
31/01/2023
57.09
 24,303 57.86 57.86 56.70 200 0 0.0
30/01/2023
56.70
 74,712 57.80 57.99 56.70 0 0 0
27/01/2023
57.48
 40,800 57.99 59.28 57.35 0 0 0
19/01/2023
57.99
 46,511 57.86 58.64 56.12 0 0 0
18/01/2023
56.45
 40,845 56.70 56.70 55.54 4,300 0 0.4
17/01/2023
54.77
 26,430 53.48 54.83 53.48 100 100 -0
16/01/2023
54.25
 5,700 54.25 54.45 54.13 0 0 0
13/01/2023
54.13
 27,303 54.13 54.90 54.13 0 0 0
12/01/2023
54.13
 7,719 54.71 54.71 53.87 0 0 0
11/01/2023
54.64
 17,300 54.25 54.96 54.25 0 0 0
10/01/2023
53.87
 16,752 54.51 54.51 53.87 0 0 0
09/01/2023
54.06
 18,100 54.83 54.83 53.03 0 0 0
06/01/2023
54.32
 23,819 54.45 55.41 54.25 0 0 0
05/01/2023
54.45
 26,613 53.80 54.83 53.61 0 0 0
04/01/2023
53.48
 16,300 52.77 53.80 52.77 1,100 0 0.1
03/01/2023
52.58
 16,837 51.68 53.35 51.68 100 0 0.0
30/12/2022
51.68
 12,200 51.68 52.13 51.48 0 0 0
29/12/2022
51.29
 14,800 51.87 52.19 51.29 0 0 0
28/12/2022
51.87
 14,700 52.13 52.13 51.10 0 0 0
27/12/2022
52.13
 13,919 51.55 52.13 50.32 0 0 0
26/12/2022
50.90
 50,300 54.32 54.45 50.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |