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

95.40
1
(1.06%)
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
(2024-04-15) 		-0.50 -0.53% 302,365 782 0.1
90
95.70
94.50
2 tháng
(2024-03-18) 		-4.68 -4.72% 634,586 -27,399 -2.7
90
100.96
94.50
3 tháng
(2024-02-15) 		5.02 5.61% 1,768,130 -26,339 -2.6
89.48
102.94
94.50
6 tháng
(2023-11-17) 		7.37 8.46% 3,548,606 -6,299 -0.7
86.81
102.94
94.50
12 tháng
(2023-05-22) 		25.81 37.58% 8,177,219 94,901 7.7
68.69
102.94
94.50
24 tháng
(2022-07-13) 		-9.47 -9.11% 16,669,509 183,201 15.7
46.92
111.40
94.50
36 tháng
(2022-07-13) 		-9.47 -9.11% 16,669,509 183,201 15.7
46.92
111.40
94.50
60 tháng
(2022-07-13) 		-9.47 -9.11% 16,669,509 183,201 15.7
46.92
111.40
94.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
94.50
0.60
 13,400 94 94.70 94 0 100 -0.0
#2 14/05/2024
94
-0.50
 11,428 94 94 93.30 0 0 0
#3 13/05/2024
94
-2.20
 23,204 96.20 96.20 93.70 100 200 -0.0
#4 10/05/2024
95.50
-1
 10,274 97 97 95.50 0 0 0
#5 09/05/2024
95.60
1.40
 27,499 94.30 98 94.30 0 0 0
#6 08/05/2024
94
-1
 11,607 95.70 95.70 93.90 0 0 0
#7 07/05/2024
95.70
1.80
 10,468 95 96 94 0 0 0
#8 06/05/2024
94.50
0.80
 16,935 93.80 94.50 93.80 200 0 0.0
#9 03/05/2024
93.70
1.10
 21,736 93 94.10 93 0 0 0
#10 02/05/2024
92.60
1.10
 3,410 91.70 92.70 91.70 200 0 0.0
#11 26/04/2024
91.50
-0.50
 5,754 92 92 91.50 0 0 0
#12 25/04/2024
92
-0.30
 2,813 92.10 92.10 92 0 0 0
#13 24/04/2024
92.30
2.30
 25,526 91 92.50 91 0 0 0
#14 23/04/2024
90
-2
 10,920 92 92 90 0 0 0
#15 22/04/2024
92
2
 11,597 90 92 90 300 0 0.0
#16 19/04/2024
90
-3.50
 42,111 93.50 93.50 90 200 0 0.0
#17 17/04/2024
93.50
-0.60
 12,823 93.80 93.80 93 0 0 0
#18 16/04/2024
94.10
-0.90
 26,440 95 95 93 100 0 0.0
#19 15/04/2024
95
-2.60
 14,420 97.60 97.70 95 0 18 -0.0
#20 12/04/2024
97.60
0.60
 8,138 98 98.10 97.60 0 0 0
#21 11/04/2024
97.00
-0.10
 9,602 97.00 97.00 96.41 100 0 0.0
#22 10/04/2024
97.10
-0.40
 4,700 97.20 97.49 97.10 0 0 0
#23 09/04/2024
97.49
0.49
 7,983 97.20 97.49 96.60 0 481 -0.0
#24 08/04/2024
97.00
0
 17,252 97.69 98.29 97.00 0 2,000 -0.2
#25 05/04/2024
97.00
-1.98
 24,474 98.29 98.29 97.00 1,200 8,100 -0.7
#26 04/04/2024
98.98
-0.79
 22,791 99.97 99.97 97.49 0 11,600 -1.2
#27 03/04/2024
99.77
0.59
 12,821 99.97 100.27 99.77 200 200 0
#28 02/04/2024
99.18
0.20
 6,212 98.98 99.18 98.98 100 0 0.0
#29 01/04/2024
98.98
-1.19
 15,229 100.46 100.46 98.98 0 0 0
#30 29/03/2024
100.17
-0.10
 14,721 100.27 100.27 100.07 200 0 0.0
#31 28/03/2024
100.27
0.10
 20,311 99.77 101.36 99.77 0 0 0
#32 27/03/2024
100.17
-0.20
 8,800 99.97 100.17 99.57 400 0 0.0
#33 26/03/2024
100.37
0.89
 5,378 99.47 100.46 99.47 0 0 0
#34 25/03/2024
99.47
-0.89
 6,964 100.37 101.95 99.47 0 0 0
#35 22/03/2024
100.37
0.30
 27,339 100.07 100.96 99.97 0 0 0
#36 21/03/2024
100.07
-0.89
 18,715 100.96 100.96 100.07 400 8,600 -0.8
#37 20/03/2024
100.96
1.39
 8,710 99.57 100.96 98.98 0 0 0
#38 19/03/2024
99.57
0.40
 15,470 99.18 100.96 98.98 500 0 0.1
#39 18/03/2024
99.18
-2.67
 76,611 101.85 101.85 97.99 200 500 -0.0
#40 15/03/2024
101.85
-0.59
 42,713 102.44 102.94 99.97 1,400 0 0.1
#41 14/03/2024
102.44
-0.10
 54,865 102.54 104.92 101.06 0 0 0
#42 13/03/2024
102.54
2.38
 82,729 100.17 103.93 99.97 0 3,000 -0.3
#43 12/03/2024
100.17
-0.49
 56,824 100.66 101.36 100.07 0 300 -0.0
#44 11/03/2024
100.66
-1.29
 43,352 101.95 102.84 100.27 0 1,300 -0.1
#45 08/03/2024
101.95
-0.99
 42,480 102.94 104.62 101.95 1,300 0 0.1
#46 07/03/2024
102.94
3.96
 108,338 98.98 103.93 98.98 1,000 0 0.1
#47 06/03/2024
98.98
-2.57
 64,520 101.55 101.95 98.58 100 1,000 -0.1
#48 05/03/2024
101.55
0.40
 43,960 101.16 104.92 100.96 0 0 0
#49 04/03/2024
101.16
0.89
 74,322 100.27 103.93 99.87 300 24 0.0
#50 01/03/2024
100.27
0.79
 55,667 99.47 101.95 98.98 100 16 0.0
#51 29/02/2024
99.47
-0.59
 52,403 100.07 101.95 98.98 800 0 0.1
#52 28/02/2024
100.07
3.27
 95,710 96.80 102.44 97.49 600 0 0.1
#53 27/02/2024
96.80
1.78
 38,108 95.02 97.20 95.22 500 0 0.0
#54 26/02/2024
95.02
3.17
 74,996 91.85 96.01 92.05 0 500 -0.0
#55 23/02/2024
91.85
0.10
 70,777 91.75 92.94 91.75 100 0 0.0
#56 22/02/2024
91.75
-0.20
 21,295 91.95 92.05 91.06 0 0 0
#57 21/02/2024
91.95
1.48
 31,889 90.47 92.55 90.27 0 0 0
#58 20/02/2024
90.47
0.20
 34,122 90.27 90.57 89.77 0 0 0
#59 19/02/2024
90.27
0.40
 27,316 89.87 90.96 89.87 0 0 0
#60 16/02/2024
89.87
0.40
 8,833 89.48 89.87 89.28 0 0 0
#61 15/02/2024
89.48
0.40
 8,325 89.08 89.97 89.08 1,000 0 0.1
#62 07/02/2024
89.08
0
 14,250 89.08 89.18 89.08 0 0 0
#63 06/02/2024
89.08
1.98
 21,180 87.10 89.18 87.00 0 0 0
#64 05/02/2024
87.10
-0.40
 38,422 87.50 87.50 87.10 0 100 -0.0
#65 02/02/2024
87.50
0
 13,675 87.50 87.60 87.40 0 0 0
#66 01/02/2024
87.50
-0.20
 7,364 87.70 87.70 87.10 0 0 0
#67 31/01/2024
87.70
-0.20
 16,517 87.89 87.89 87.00 0 0 0
#68 30/01/2024
87.89
-0.10
 3,200 87.99 87.99 87.10 0 0 0
#69 29/01/2024
87.99
0.89
 12,318 87.10 88.09 87.00 0 0 0
#70 26/01/2024
87.10
0.30
 16,843 86.81 89.08 86.31 2,000 2,000 0
#71 25/01/2024
86.81
-0.20
 24,612 87.00 87.20 86.41 2,800 2,000 0.1
#72 24/01/2024
87.00
-0.99
 54,738 87.99 87.99 86.41 7,400 300 0.6
#73 23/01/2024
87.99
-1.68
 55,308 89.68 89.77 87.89 0 0 0
#74 22/01/2024
89.68
-0.10
 12,411 89.77 90.07 89.58 300 0 0.0
#75 19/01/2024
89.77
0.40
 22,260 89.38 90.57 89.58 0 0 0
#76 18/01/2024
89.38
-0.69
 16,344 90.07 90.07 89.38 0 0 0
#77 17/01/2024
90.07
0.20
 30,200 89.87 90.07 89.68 0 0 0
#78 16/01/2024
89.87
-0.20
 10,000 90.07 90.27 89.58 0 400 -0.0
#79 15/01/2024
90.07
0
 17,655 90.07 90.57 90.07 0 0 0
#80 12/01/2024
90.07
-0.49
 14,275 90.57 90.67 90.07 0 0 0
#81 11/01/2024
90.57
0.30
 25,378 90.27 90.76 89.97 0 0 0
#82 10/01/2024
90.27
-0.59
 10,944 90.86 91.06 90.27 2,000 0 0.2
#83 09/01/2024
90.86
-0.20
 31,783 91.06 91.06 89.58 0 0 0
#84 08/01/2024
91.06
-0.69
 13,080 91.75 91.75 91.06 0 0 0
#85 05/01/2024
91.75
-0.30
 10,029 92.05 92.05 91.16 0 0 0
#86 04/01/2024
92.05
1.68
 35,788 90.37 93.04 91.26 0 0 0
#87 03/01/2024
90.37
-0.20
 15,547 90.57 91.06 90.07 0 0 0
#88 02/01/2024
90.57
-1.29
 26,100 91.85 92.05 90.47 600 0 0.1
#89 29/12/2023
91.85
-0.20
 7,230 92.05 92.35 91.66 0 0 0
#90 28/12/2023
92.05
0.10
 23,211 91.95 92.25 91.75 0 0 0
#91 27/12/2023
91.95
0.69
 20,923 91.26 91.95 91.06 100 0 0.0
#92 26/12/2023
91.26
1.58
 56,800 89.68 91.56 89.38 0 0 0
#93 25/12/2023
89.68
1.29
 28,319 88.39 90.07 88.29 0 0 0
#94 22/12/2023
88.39
-0.69
 30,545 89.08 89.18 87.60 0 0 0
#95 21/12/2023
89.08
-0.99
 34,629 90.07 90.37 88.98 0 0 0
#96 20/12/2023
90.07
-0.20
 27,518 90.27 91.06 90.07 0 100 -0.0
#97 19/12/2023
90.27
-3.37
 56,356 93.63 93.73 89.28 0 0 0
#98 18/12/2023
93.63
0.72
 83,873 92.91 94.00 92.19 600 2,700 -0.2
#99 15/12/2023
92.91
-0.90
 42,816 93.82 94.00 92.73 0 500 -0.1
#100 14/12/2023
93.82
1.36
 53,612 92.46 94.45 93.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc