Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	66.90	491,200	66.80	70	66.80	3,400	0	0
17/03/2026	75.20	303,500	86.40	86.70	75	0	0	0
16/03/2026	85.80	81,000	87.60	87.60	85.20	0	0	0
13/03/2026	87.20	60,100	88.20	89.20	86.80	0	0	0
12/03/2026	87.70	63,400	86	90.50	86	100	0	0.0
11/03/2026	86	54,100	87.90	88.40	85.70	300	0	0.0
10/03/2026	87.80	144,800	84	89.20	84	1,000	2,300	-0.1
09/03/2026	83.60	144,300	90	90	83	1,000	2,300	-0.1
06/03/2026	82.80	28,600	82.80	84.50	82.50	0	800	-0.1
05/03/2026	82.70	15,500	82.80	83.40	82.20	0	0	0
04/03/2026	82.20	46,100	83	83	81.10	3,000	1,200	0.1
03/03/2026	83.40	36,900	83.50	83.90	82	0	0	0
02/03/2026	83	36,000	83	83.40	80.30	200	0	0.0
27/02/2026	83.10	50,600	82.60	83.70	82.20	100	0	0.0
26/02/2026	82.50	23,400	84	84.50	82	0	100	-0.0
25/02/2026	84	44,100	84.20	86	83.30	100	14,200	-1.2
24/02/2026	84.10	80,200	81.60	85	81.60	1,000	200	0.1
23/02/2026	81.20	42,100	81.40	82.20	81	0	0	0
13/02/2026	80.90	16,900	80.70	81	80.40	0	0	0
12/02/2026	80.60	3,800	81.20	81.20	80.60	1,400	0	0.1
11/02/2026	81.20	10,300	80.50	81.40	80.50	0	0	0
10/02/2026	80.10	11,000	80.40	81.40	80.10	0	0	0
09/02/2026	80.10	13,100	80	80.50	80	0	11,200	-0.9
06/02/2026	80.30	30,100	80.70	80.80	79.90	0	200	-0.0
05/02/2026	81.20	25,500	81.20	81.30	80.80	0	200	-0.0
04/02/2026	80.70	33,100	81	81.50	80.70	200	0	0.0
03/02/2026	81	20,900	81.80	81.80	80.40	8,100	200	0.6
02/02/2026	81.40	27,600	81.20	81.40	80.40	8,100	200	0.6
30/01/2026	80.90	49,100	81.90	82	80.70	100	0	0.0
29/01/2026	80.40	15,100	80.90	81.40	80.10	600	0	0.0
28/01/2026	80.50	18,600	80.50	80.90	80	0	100	-0.0
27/01/2026	80.50	31,500	80	80.50	79.70	400	100	0.0
26/01/2026	80.40	74,700	81	82.60	80	100	0	0.0
23/01/2026	82.60	36,400	85.20	85.20	82.20	1,500	200	0.1
22/01/2026	84.20	77,300	83	86.10	83	100	11,500	-0.9
21/01/2026	83	81,800	81.40	84.90	80	5,200	100	0.4
20/01/2026	81	36,500	81.80	81.80	81	100	100	-0
19/01/2026	82.20	46,600	82	82.20	81.50	0	0	0
16/01/2026	81.50	33,100	81.10	82.50	81.10	5,100	1,100	0.3
15/01/2026	81.40	57,000	80.20	81.90	80.20	200	1,400	-0.1
14/01/2026	79.90	31,400	80.60	80.90	79.90	1,500	0	0.1
13/01/2026	80.60	45,200	80.50	81	79.90	700	100	0.0
12/01/2026	80.50	37,000	81	81	79.90	100	200	-0.0
09/01/2026	81	67,000	80.80	82.50	80.50	100	2,200	-0.2
08/01/2026	80.90	107,300	78.20	81.60	78.20	0	0	0
07/01/2026	78.20	48,400	77.80	78.30	77.80	200	0	0.0
06/01/2026	77.80	42,700	79	79	77.20	100	1,000	-0.1
05/01/2026	78.40	73,600	80.70	81	78.30	200	0	0.0
31/12/2025	80.80	48,200	83	83	80.50	200	8,900	-0.7
30/12/2025	82	88,100	78	83	78	200	8,900	-0.7
29/12/2025	76.90	58,800	78.20	78.50	76	400	0	0.0
26/12/2025	75.90	186,000	79	79	74.10	4,900	0	0.4
25/12/2025	79	105,900	81.50	81.50	78.80	400	0	0.0
24/12/2025: Cổ tức tiền mặt tỉ lệ: 100%
24/12/2025	80.40	207,200	87	87	80	19,100	0	1.5
23/12/2025	84.40	320,900	87.62	90.03	83.69	4,400	3,400	0.1
22/12/2025	87.62	308,300	83.15	87.98	82.79	300	1,000	-0.1
19/12/2025	82.79	320,700	80.47	85.65	79.13	100	3,800	-0.3
18/12/2025	79.57	305,400	79.21	80.38	73.31	3,500	9,600	-0.5
17/12/2025	79.21	320,800	86.10	86.10	74.12	3,200	4,100	-0.1
16/12/2025	85.83	313,500	95.75	95.75	83.69	3,400	0	0.3
15/12/2025	95.58	37,300	97.36	97.36	94.77	300	0	0.0
12/12/2025	96.11	26,500	97.36	97.45	95.31	100	0	0.0
11/12/2025	96.38	34,600	97.54	102.82	96.38	0	0	0
10/12/2025	97.36	55,000	97.45	98.26	96.74	800	0	0.1
09/12/2025	97.45	81,800	92.98	98.35	92.98	0	3,500	-0.4
08/12/2025	93.07	11,300	92.72	93.43	92.09	0	0	0
05/12/2025	92.54	20,900	92.54	93.43	92.45	0	0	0
04/12/2025	92.98	12,800	92.18	92.98	92.18	0	0	0
03/12/2025	92.54	2,300	92.18	92.72	92.00	0	0	0
02/12/2025	92.36	4,800	92.45	92.45	91.28	0	0	0
01/12/2025	92.09	5,000	92.36	92.36	91.55	0	0	0
28/11/2025	91.82	10,000	92.09	93.16	91.82	0	0	0
27/11/2025	92.00	3,000	90.48	92.00	90.48	0	0	0
26/11/2025	91.11	13,400	90.57	91.20	90.03	0	0	0
25/11/2025	90.75	78,700	92.09	92.18	90.39	0	0	0
24/11/2025	92.09	13,100	92.54	93.16	92.09	0	0	0
21/11/2025	92.80	20,200	92.98	92.98	92.00	0	100	-0.0
20/11/2025	93.07	7,000	92.54	93.25	92.54	0	0	0
19/11/2025	92.45	23,100	93.97	93.97	91.20	0	0	0
18/11/2025	93.61	11,500	93.97	94.06	93.16	0	0	0
17/11/2025	94.24	22,400	94.32	95.67	93.07	0	0	0
14/11/2025	94.59	37,000	96.65	96.83	93.88	200	0	0.0
13/11/2025	96.74	47,200	94.24	99.06	93.88	0	0	0
12/11/2025	93.88	33,000	94.68	95.31	93.43	100	100	-0
11/11/2025	94.50	68,500	92.89	96.20	92.89	0	0	0
10/11/2025	92.36	38,500	92.09	92.54	91.46	0	0	0
07/11/2025	92.00	31,400	91.64	92.09	91.20	300	0	0.0
06/11/2025	91.02	14,800	90.48	91.46	90.48	0	0	0
05/11/2025	90.75	10,600	90.30	91.20	89.94	0	0	0
04/11/2025	91.20	31,400	91.02	91.20	88.51	0	1,100	-0.1
03/11/2025	90.48	40,800	91.37	91.73	90.48	0	0	0
31/10/2025	90.93	16,900	90.66	91.11	90.12	0	0	0
30/10/2025	91.02	29,500	91.55	92.09	89.41	0	0	0
29/10/2025	91.55	49,100	88.24	93.79	88.24	0	0	0
28/10/2025	88.69	30,400	90.30	90.66	87.62	0	0	0
27/10/2025	88.51	42,700	90.30	92.89	88.42	100	0	0.0
24/10/2025	90.30	67,500	86.37	91.11	86.37	0	100	-0.0
23/10/2025	86.72	57,800	84.94	88.51	84.94	0	0	0
22/10/2025	84.76	23,600	85.12	85.47	83.77	0	0	0
21/10/2025	84.49	42,800	86.01	88.60	83.15	100	1,700	-0.2
20/10/2025	82.88	18,700	83.15	84.22	82.88	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH