Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	80.50	31,500	80	80.50	79.70	0	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
17/10/2025	83.69	9,800	84.04	84.04	83.60	0	0	0
16/10/2025	84.04	12,000	83.95	84.04	83.77	0	0	0
15/10/2025	83.95	4,900	84.40	84.49	83.86	100	0	0.0
14/10/2025	84.04	15,400	84.04	84.76	83.77	0	0	0
13/10/2025	84.04	31,300	83.77	84.49	82.97	0	5,200	-0.5
10/10/2025	83.77	2,100	83.77	83.86	83.69	0	600	-0.1
09/10/2025	83.86	17,500	84.04	84.04	83.42	0	0	0
08/10/2025	83.51	27,200	84.40	84.40	83.42	0	3,100	-0.3
07/10/2025	84.13	11,300	84.40	84.49	84.13	0	0	0
06/10/2025	84.40	14,500	83.51	84.94	83.51	0	2,300	-0.2
03/10/2025	83.51	18,600	84.49	84.49	83.15	0	7,100	-0.7
02/10/2025	93.97	17,500	81.90	93.97	81.90	0	1,800	-0.2
01/10/2025	81.90	8,000	81.45	81.99	81.36	100	4,500	-0.4
30/09/2025	81.81	20,600	82.08	82.25	81.36	0	1,000	-0.1
29/09/2025	82.17	16,000	82.43	82.88	82.17	0	700	-0.1
26/09/2025	82.70	10,300	82.61	83.06	82.61	0	1,900	-0.2
25/09/2025	82.70	11,300	82.61	82.97	82.61	0	3,000	-0.3
24/09/2025	82.70	11,200	82.43	82.70	82.25	0	2,000	-0.2
23/09/2025	82.43	16,400	82.17	82.52	81.90	0	6,000	-0.6
22/09/2025	82.25	17,200	82.17	82.25	81.81	0	1,600	-0.1
19/09/2025	82.08	10,500	83.06	83.06	82.08	0	1,400	-0.1
18/09/2025	82.08	15,700	82.34	82.34	82.08	400	4,000	-0.3
17/09/2025	82.25	12,300	83.24	83.69	82.25	0	300	-0.0
16/09/2025	83.15	12,000	82.70	83.33	82.70	0	300	-0.0
15/09/2025	82.61	79,800	82.43	83.15	82.25	0	9,700	-0.9
12/09/2025	82.25	3,400	81.63	82.34	81.54	0	0	0
11/09/2025	81.81	20,300	81.63	82.08	81.27	0	4,100	-0.4
10/09/2025	81.63	6,000	82.17	82.17	81.54	0	1,200	-0.1
09/09/2025	81.54	10,100	82.25	82.25	81.54	0	0	0
08/09/2025	81.99	24,600	82.97	82.97	81.99	0	9,200	-0.8

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 (2025-12-29)	3.50	4.55%	1,091,100	-19,700	-1.6	76.90 84.20 80.50
2 tháng (2025-11-28)	-11.42	-12.44%	3,782,100	-4,600	-0.5	75.90 97.45 80.50
3 tháng (2025-10-29)	-11.15	-12.18%	4,423,200	-5,300	-0.6	75.90 97.45 80.50
6 tháng (2025-07-31)	-3.64	-4.33%	5,948,700	-132,500	-12.3	75.90 97.45 80.50
12 tháng (2025-02-03)	4.60	6.07%	9,910,214	8,800	-3.8	70.32 97.45 80.50
24 tháng (2024-02-07)	8.67	12.09%	14,205,237	-140,640	-17.3	66.83 97.45 80.50
36 tháng (2023-02-13)	27.37	51.61%	22,520,266	47,800	-1.4	52.97 97.45 80.50
60 tháng (2021-11-03)	75.40	1,507.64%	30,554,510	68,900	1.0	5 125.57 80.50

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

THỐNG KÊ GIAO DỊCH