Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	68	17,800	69	69	68	0	0	0
29/04/2026	69	7,500	69	69	68.70	0	0	0
28/04/2026	68.70	19,600	68.90	69.50	68.60	100	0	0
24/04/2026	68.80	21,500	69.10	69.10	68.50	0	0	0
23/04/2026	68.50	34,900	70.10	70.10	68.50	0	0	0
22/04/2026	70.10	13,500	70.90	71	70.10	500	100	0
21/04/2026	70.20	37,800	72	72	70	0	0	0
20/04/2026	72	31,800	72.80	72.80	72	0	0	0
17/04/2026	72.80	7,500	72.70	72.80	72.20	500	700	0
16/04/2026	72.60	11,900	73.50	73.50	72.20	0	100	0
15/04/2026	73.50	29,800	72.60	73.70	72.60	0	600	0
14/04/2026	73	25,900	72.10	73	72	0	0	0
13/04/2026	72	42,800	71.40	73	71	0	0	0
10/04/2026	71.40	37,500	70.20	71.40	70.10	0	0	0
09/04/2026	70	36,700	70.40	70.50	69.70	0	0	0
08/04/2026	70.80	27,700	69.30	71	69.30	0	0	0
07/04/2026	69.10	9,400	69.10	69.40	68.20	0	0	0
06/04/2026	68.70	27,800	70.10	70.10	68.10	100	0	0
03/04/2026	71	21,400	73.50	73.50	71	0	0	0
02/04/2026	73.10	56,100	68.70	75.10	68.20	6,300	3,500	0
01/04/2026	68.40	36,500	68.80	69.30	68.40	500	0	0
31/03/2026	68.80	29,000	67.80	69	67.80	0	0	0
30/03/2026	67.60	26,800	68.50	68.50	67.10	0	0	0
27/03/2026	68.50	49,500	67.60	69	67.10	6,000	0	0
26/03/2026	67.50	30,500	68.40	68.40	67.30	2,200	0	0
25/03/2026	68.70	48,900	65	69.40	65	700	0	0
24/03/2026	68.30	48,300	67.20	69.90	67.20	100	0	0
23/03/2026	68.30	77,100	71	71.50	67	200	1,800	0
20/03/2026	71	123,100	71	72.90	69.70	300	0	0.0
19/03/2026	70.10	197,200	66.90	76	60.50	3,400	0	0.2
18/03/2026	66.90	491,200	66.80	70	66.80	1,800	0	0.1
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

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 (2026-04-06)	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

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

THỐNG KÊ GIAO DỊCH