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)
22/09/2022
79.55
 34,300 79.03 79.88 78.77 0 0 0
21/09/2022
79.42
 11,528 79.42 79.55 78.90 0 0 0
20/09/2022
79.55
 31,372 79.81 79.88 78.90 0 0 0
19/09/2022
79.68
 36,027 80.86 80.86 79.68 0 0 0
16/09/2022
81.18
 15,400 81.70 81.70 80.92 0 0 0
15/09/2022
81.83
 26,033 81.90 81.90 81.31 0 0 0
14/09/2022
81.77
 19,300 80.86 81.77 80.86 0 0 0
13/09/2022
82.16
 28,801 82.42 82.81 80.86 0 400 -0.1
12/09/2022
82.62
 19,027 85.29 85.29 82.16 0 0 0
09/09/2022
81.51
 31,700 81.51 81.51 80.20 0 0 0
08/09/2022
81.25
 24,900 81.90 82.09 80.33 0 0 0
07/09/2022
80.66
 58,100 83.66 83.66 79.68 0 0 0
06/09/2022
83.73
 47,700 83.79 83.92 83.14 0 0 0
05/09/2022
83.79
 20,800 83.01 84.05 82.16 0 0 0
31/08/2022
83.46
 9,300 83.86 83.86 82.16 0 0 0
30/08/2022
83.46
 28,406 82.49 85.75 82.49 200 0 0.0
29/08/2022
82.75
 47,800 82.81 84.64 81.51 0 0 0
26/08/2022
83.46
 51,200 86.53 86.53 83.46 0 0 0
25/08/2022
85.42
 69,400 83.86 86.72 82.88 200 0 0.0
24/08/2022
82.81
 37,900 82.03 83.40 80.92 0 0 0
23/08/2022
81.51
 66,300 81.51 81.51 79.68 0 1,000 -0.1
22/08/2022
83.14
 32,500 85.55 85.55 82.88 0 0 0
19/08/2022
84.83
 26,500 86.79 86.86 84.77 0 0 0
18/08/2022
85.55
 53,200 86.59 86.59 85.42 0 0 0
17/08/2022
84.25
 96,700 87.12 87.18 84.18 0 0 0
16/08/2022
86.72
 19,400 86.72 87.96 86.46 0 0 0
15/08/2022
87.05
 25,300 86.59 87.51 86.59 0 0 0
12/08/2022
86.72
 105,900 88.49 88.49 86.53 0 0 0
11/08/2022
88.09
 48,100 89.14 89.66 88.03 0 0 0
10/08/2022
89.01
 35,300 89.79 90.31 88.35 0 0 0
09/08/2022
89.98
 52,600 88.68 92.46 88.62 0 0 0
08/08/2022
88.81
 107,123 90.31 90.31 88.03 0 0 0
05/08/2022
89.98
 47,700 92.27 92.27 89.33 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 100%
04/08/2022
91.29
 55,900 95.85 97.74 90.96 3,300 0 0.5
03/08/2022
89.98
 126,700 91.81 91.81 89.56 1,000 0 0.1
02/08/2022
91.38
 34,600 91.32 92.54 89.98 0 0 0
01/08/2022
91.44
 183,400 92.48 92.48 85.12 1,900 1,000 0.1
29/07/2022
92.90
 162,200 98.31 98.31 88.89 100 0 0.0
28/07/2022
98.50
 75,800 100.20 100.93 96.06 2,100 0 0.3
27/07/2022
99.71
 46,100 99.71 101.96 94.24 1,000 0 0.2
26/07/2022
100.32
 174,601 96.00 103.36 96.00 0 0 0
25/07/2022
95.94
 38,700 97.28 97.28 93.15 0 0 0
22/07/2022
95.40
 72,600 95.46 97.28 95.03 0 0 0
21/07/2022
95.40
 20,800 97.22 97.22 94.30 0 0 0
20/07/2022
96.06
 86,440 95.46 97.28 93.94 0 0 0
19/07/2022
93.27
 33,000 88.59 93.63 88.59 0 0 0
18/07/2022
90.53
 23,804 91.81 91.81 89.38 0 0 0
15/07/2022
91.20
 73,904 94.24 96.00 90.90 0 0 0
14/07/2022
93.63
 26,500 92.60 93.63 92.42 0 0 0
13/07/2022
93.63
 33,100 93.69 94.85 92.42 0 0 0
12/07/2022
96.00
 27,703 92.42 96.06 91.32 0 0 0
11/07/2022
93.57
 22,628 96.37 96.43 91.20 0 0 0
08/07/2022
96.06
 49,200 92.11 100.32 92.11 0 0 0
07/07/2022
94.24
 111,161 88.16 97.28 83.30 0 0 0
06/07/2022
88.16
 85,200 95.46 95.46 87.86 0 0 0
05/07/2022
98.50
 95,110 107.62 108.83 97.89 0 0 0
04/07/2022
109.44
 58,783 110.05 114.31 109.44 0 0 0
01/07/2022
113.51
 54,502 116.74 116.74 110.05 0 0 0
30/06/2022
118.80
 35,215 115.52 121.54 115.52 0 0 0
29/06/2022
117.95
 81,000 119.11 120.93 109.44 0 0 0
28/06/2022
119.11
 112,300 127.13 127.68 118.07 0 0 0
27/06/2022
128.90
 92,700 134.98 134.98 127.68 0 0 0
24/06/2022
133.76
 58,500 140.45 140.51 133.76 0 0 0
23/06/2022
140.45
 105,800 137.04 143.25 136.98 0 0 0
22/06/2022
134.98
 201,900 155.28 155.28 133.15 0 0 0
21/06/2022
135.04
 169,700 135.04 135.04 135.04 0 0 0
20/06/2022
117.47
 1,200 117.47 117.47 117.47 0 0 0
17/06/2022
102.15
 800 102.15 102.15 102.15 0 0 0
31/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
30/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
29/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
28/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
25/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
24/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
23/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
22/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
21/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
18/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
17/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
16/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
15/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
14/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
11/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
10/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
09/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
08/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
07/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
04/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
03/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
02/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
01/03/2022
5.59
 0 5.59 5.59 5.59 0 0 0
28/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
25/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
24/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
23/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
22/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
21/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
18/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
17/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0
16/02/2022
5.59
 0 5.59 5.59 5.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |