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

88.90
-0.10
(-0.11%)
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
(2025-03-26) 		-0.26 -0.29% 915,100 2,700 0.2
78.65
89.93
88.70
2 tháng
(2025-02-24) 		0.23 0.26% 1,398,300 3,000 0.3
78.65
90.90
88.70
3 tháng
(2025-02-03) 		3.92 4.63% 1,883,114 -7,100 -0.6
78.65
91.39
88.70
6 tháng
(2024-10-28) 		4.95 5.90% 2,963,406 -54,900 -4.7
78.65
91.39
88.70
12 tháng
(2024-05-02) 		5.31 6.36% 4,545,718 -130,001 -11.5
74.75
91.39
88.70
24 tháng
(2023-05-08) 		24.80 38.82% 12,726,534 -20,600 -2.7
61.86
92.70
88.70
36 tháng
(2022-06-17) 		-13.45 -13.16% 22,527,410 53,000 4.2
42.25
140.45
88.70
60 tháng
(2021-11-03) 		83.11 1,485.72% 22,527,410 53,000 4.2
5.59
140.45
88.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
88.90
 21,000 89.20 89.20 88 0 1,000 -0.1
25/04/2025
88.70
 23,400 89.40 89.50 88.70 0 0 0
24/04/2025: Cổ tức tiền mặt tỉ lệ: 25%
24/04/2025
89.50
 40,500 90 91 88.20 0 800 -0.1
23/04/2025
87.50
 79,000 87.40 87.50 87.11 100 0 0.0
22/04/2025
86.82
 63,500 88.47 88.47 82.35 0 0 0
21/04/2025
88.18
 40,000 89.44 90.32 88.08 200 0 0.0
18/04/2025
87.89
 52,500 87.31 88.47 87.31 800 0 0.1
17/04/2025
86.53
 22,000 86.82 86.92 85.75 0 0 0
16/04/2025
86.92
 41,200 88.08 88.08 86.53 0 0 0
15/04/2025
88.08
 23,800 89.06 89.06 87.50 0 0 0
14/04/2025
89.44
 39,300 88.28 89.74 88.18 0 0 0
11/04/2025
87.31
 53,800 89.74 89.93 85.65 0 200 -0.0
10/04/2025
89.74
 63,800 89.74 89.74 87.50 0 0 0
09/04/2025
79.24
 84,900 79.72 79.82 75.83 200 0 0.0
08/04/2025
78.65
 57,900 82.64 82.64 78.36 800 0 0.1
04/04/2025
83.71
 39,600 80.69 84.58 80.01 100 0 0.0
03/04/2025
82.64
 97,700 89.44 89.44 76.81 1,100 0 0.1
02/04/2025
89.64
 6,700 90.03 90.61 89.64 1,600 1,500 0.0
01/04/2025
89.74
 9,800 89.44 89.93 89.35 0 0 0
31/03/2025
89.44
 22,500 90.42 90.42 89.25 0 0 0
28/03/2025
89.93
 13,200 89.44 90.51 89.44 0 0 0
27/03/2025
89.64
 17,300 88.96 89.93 88.96 300 0 0.0
26/03/2025
88.96
 22,700 89.83 89.83 88.96 0 0 0
25/03/2025
89.44
 21,000 89.44 89.74 89.44 0 0 0
24/03/2025
89.44
 20,800 89.74 89.74 89.35 0 0 0
21/03/2025
89.74
 7,400 89.83 89.83 89.25 0 0 0
20/03/2025
89.83
 11,400 90.42 90.42 89.44 0 0 0
19/03/2025
89.83
 23,000 90.03 90.90 89.25 700 0 0.1
18/03/2025
89.54
 16,400 90.03 90.42 89.44 0 0 0
17/03/2025
89.44
 13,300 89.44 90.42 88.76 0 0 0
14/03/2025
88.86
 18,100 88.47 89.25 88.28 0 0 0
13/03/2025
88.76
 12,400 89.93 89.93 88.67 0 0 0
12/03/2025
89.74
 29,100 89.93 90.32 88.96 0 0 0
11/03/2025
89.83
 22,100 90.03 90.03 89.44 0 0 0
10/03/2025
90.90
 32,200 91.39 92.36 90.71 0 0 0
07/03/2025
90.61
 37,000 90.42 91.88 90.42 600 0 0.1
06/03/2025
89.93
 44,600 89.44 90.42 89.25 0 0 0
05/03/2025
88.57
 6,800 89.44 89.44 88.57 0 0 0
04/03/2025
89.54
 22,300 89.44 90.13 88.57 0 0 0
03/03/2025
89.44
 34,900 87.50 90.42 87.50 0 1,000 -0.1
28/02/2025
86.43
 10,700 86.43 87.01 86.33 0 0 0
27/02/2025
87.01
 26,700 86.92 87.11 86.04 0 0 0
26/02/2025
87.11
 49,700 88.57 88.67 86.53 0 0 0
25/02/2025
88.67
 16,000 88.67 89.15 87.99 0 0 0
24/02/2025
88.47
 7,300 88.47 89.25 88.18 0 0 0
21/02/2025
88.18
 31,700 89.44 89.74 87.50 0 100 -0.0
20/02/2025
89.44
 31,500 90.42 92.26 88.47 0 100 -0.0
19/02/2025
90.22
 34,100 90.90 92.94 90.22 0 0 0
18/02/2025
91.39
 133,200 86.53 92.36 86.53 100 0 0.0
17/02/2025
86.53
 34,100 86.04 86.53 85.94 0 0 0
14/02/2025
86.04
 12,100 86.04 86.33 85.56 100 0 0.0
13/02/2025
86.04
 11,000 85.65 86.63 85.56 0 0 0
12/02/2025
86.04
 21,613 85.36 86.14 84.68 0 0 0
11/02/2025
85.36
 24,204 85.75 86.53 84.78 0 0 0
10/02/2025
85.75
 40,336 87.01 88.47 85.56 0 0 0
07/02/2025
85.75
 42,275 84.58 87.50 84.58 200 8,400 -0.7
06/02/2025
84.19
 21,111 84.58 84.58 84.10 0 0 0
05/02/2025
84.10
 14,838 84.58 84.78 83.90 0 0 0
04/02/2025
84.49
 6,837 85.07 85.07 84.10 0 1,900 -0.2
03/02/2025
84.78
 25,900 85.07 85.65 83.61 0 0 0
24/01/2025
84.49
 8,781 84.29 84.58 83.90 0 0 0
23/01/2025
83.61
 29,736 83.61 83.90 82.64 0 2,800 -0.2
22/01/2025
82.83
 5,094 83.42 83.61 82.83 100 300 -0.0
21/01/2025
83.51
 4,018 82.74 83.61 82.74 0 0 0
20/01/2025
82.64
 8,415 82.64 82.64 82.64 0 0 0
17/01/2025
82.64
 1,711 82.74 82.74 82.64 0 0 0
16/01/2025
82.64
 7,337 82.25 82.64 82.25 0 0 0
15/01/2025
81.96
 2,605 82.15 82.64 81.96 0 0 0
14/01/2025
82.64
 1,214 82.64 82.64 81.76 0 0 0
13/01/2025
82.64
 3,003 82.64 83.32 82.25 0 0 0
10/01/2025
81.67
 5,975 82.15 82.15 81.67 0 0 0
09/01/2025
82.15
 18,133 82.74 82.74 81.67 0 7,800 -0.7
08/01/2025
83.03
 25,213 82.83 83.42 81.67 0 5,100 -0.4
07/01/2025
83.61
 15,261 82.83 87.40 82.83 0 3,300 -0.3
06/01/2025
81.76
 43,903 83.71 83.81 81.67 0 25,000 -2.1
03/01/2025
83.61
 15,031 85.36 85.46 83.22 0 100 -0.0
02/01/2025
84.97
 7,115 84.88 85.56 84.88 0 0 0
31/12/2024
84.88
 10,575 84.58 85.56 83.61 0 0 0
30/12/2024
84.29
 39,589 86.53 87.50 84.29 0 0 0
27/12/2024
86.53
 14,151 87.50 87.50 85.75 0 0 0
26/12/2024
87.99
 90,308 84.68 89.25 84.68 0 200 -0.0
25/12/2024
84.39
 10,895 83.51 84.58 83.51 0 0 0
24/12/2024
83.90
 29,475 83.32 83.90 83.22 0 0 0
23/12/2024
83.61
 37,158 83.03 83.61 82.83 0 0 0
20/12/2024
82.83
 11,929 82.64 84.10 82.15 0 0 0
19/12/2024
82.64
 4,404 82.15 83.22 81.76 0 0 0
18/12/2024
82.64
 2,155 83.90 83.90 82.64 0 0 0
17/12/2024
83.13
 5,515 82.83 83.61 82.15 0 0 0
16/12/2024
83.22
 22,815 81.67 83.61 81.67 0 700 -0.1
13/12/2024
81.67
 4,647 81.96 81.96 81.67 0 0 0
12/12/2024
80.79
 14,000 82.15 82.15 80.69 0 300 -0.0
11/12/2024
81.96
 5,253 82.74 82.74 81.67 0 0 0
10/12/2024
82.74
 14,225 83.32 83.32 82.44 0 0 0
09/12/2024
82.93
 5,716 84.49 84.49 82.74 0 0 0
06/12/2024
83.61
 50,817 81.18 84.10 81.18 0 500 -0.0
05/12/2024
80.89
 6,623 80.89 80.89 80.69 0 0 0
04/12/2024
80.60
 5,687 81.28 81.28 80.60 0 0 0
03/12/2024
80.69
 8,796 80.69 81.18 80.60 0 0 0
02/12/2024
80.21
 6,443 80.79 80.99 80.21 100 0 0.0
29/11/2024
80.40
 4,828 81.28 81.67 80.21 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |