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

97.60
0.90
(0.93%)

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
(2024-03-13)
-4.94 -4.82% 510,600 -29,781 0
97
102.54
97.60
2 tháng
(2024-02-15)
8.12 9.08% 1,460,500 -27,121 0
89.48
102.94
97.60
3 tháng
(2024-01-15)
7.53 8.36% 1,846,700 -19,421 0
86.81
102.94
97.60
6 tháng
(2023-10-16)
11.73 13.67% 4,031,600 -24,481 -0.3
81.35
102.94
97.60
12 tháng
(2023-04-18)
25.92 36.17% 8,154,586 130,919 12.5
68.69
102.94
97.60
24 tháng
(2022-07-13)
-6.37 -6.12% 16,172,164 181,219 17.6
46.92
111.39
97.60
36 tháng
(2022-07-13)
-6.37 -6.12% 16,172,164 181,219 17.6
46.92
111.39
97.60
60 tháng
(2022-07-13)
-6.37 -6.12% 16,172,164 181,219 17.6
46.92
111.39
97.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 12/04/2024
97.60
0.90
8,000 98 98.10 97.60 0 0 0
#2 11/04/2024
97.00
-0.10
9,600 96.90 96.90 96.31 100 0 0
#3 10/04/2024
97.10
-0.40
4,700 97.60 97.89 97.50 0 0 0
#4 09/04/2024
97.50
0.49
7,900 97.00 97.30 96.41 0 481 0
#5 08/04/2024
97.00
0
17,100 97.10 97.69 96.41 0 2,000 0
#6 05/04/2024
97.00
-1.98
24,400 98.98 98.98 97.68 1,200 8,100 0
#7 04/04/2024
98.98
-0.79
22,700 99.77 99.77 97.30 0 11,600 0
#8 03/04/2024
99.77
0.59
12,800 100.07 100.37 99.87 200 200 0
#9 02/04/2024
99.18
0.20
6,200 98.49 98.69 98.49 100 0 0
#10 01/04/2024
98.98
-1.19
15,100 100.37 100.37 98.88 0 0 0
#11 29/03/2024
100.17
-0.10
14,700 99.87 99.87 99.68 200 0 0
#12 28/03/2024
100.27
0.10
20,300 100.07 101.66 100.07 0 0 0
#13 27/03/2024
100.17
-0.20
8,800 99.97 100.17 99.57 400 0 0
#14 26/03/2024
100.37
0.89
5,300 98.50 99.48 98.50 0 0 0
#15 25/03/2024
99.48
-0.89
6,900 100.37 101.95 99.48 0 0 0
#16 22/03/2024
100.37
0.30
27,200 100.07 100.96 99.97 0 0 0
#17 21/03/2024
100.07
-0.89
18,600 100.96 100.96 100.07 400 8,600 0
#18 20/03/2024
100.96
1.39
8,700 99.57 100.96 98.98 0 0 0
#19 19/03/2024
99.57
0.40
15,400 99.18 100.96 98.98 500 0 0
#20 18/03/2024
99.18
-2.67
76,500 101.85 101.85 97.99 200 500 0
#21 15/03/2024
101.85
-0.59
42,700 102.44 102.94 99.97 1,400 0 0
#22 14/03/2024
102.44
-0.10
54,500 102.54 104.92 101.06 0 0 0
#23 13/03/2024
102.54
2.38
82,500 100.17 103.93 99.97 0 3,000 0
#24 12/03/2024
100.17
-0.49
56,700 100.66 101.36 100.07 0 300 0
#25 11/03/2024
100.66
-1.29
43,100 101.95 102.84 100.27 0 1,300 0
#26 08/03/2024
101.95
-0.99
42,400 102.94 104.62 101.95 1,300 0 0
#27 07/03/2024
102.94
3.96
108,100 98.98 103.93 98.98 1,000 0 0
#28 06/03/2024
98.98
-2.57
64,200 101.55 101.95 98.58 100 1,000 0
#29 05/03/2024
101.55
0.40
43,800 101.16 104.92 100.96 0 0 0
#30 04/03/2024
101.16
0.89
73,900 100.27 103.93 99.87 300 24 0
#31 01/03/2024
100.27
0.79
55,500 99.48 101.95 98.98 100 16 0
#32 29/02/2024
99.48
-0.59
52,300 100.07 101.95 98.98 800 0 0
#33 28/02/2024
100.07
3.27
95,500 96.80 102.44 97.50 600 0 0
#34 27/02/2024
96.80
1.78
37,800 95.02 97.20 95.22 500 0 0
#35 26/02/2024
95.02
3.17
74,800 91.85 96.01 92.05 0 500 0
#36 23/02/2024
91.85
0.10
70,600 91.75 92.94 91.75 100 0 0
#37 22/02/2024
91.75
-0.20
21,200 91.95 92.05 91.06 0 0 0
#38 21/02/2024
91.95
1.48
31,700 90.47 92.55 90.27 0 0 0
#39 20/02/2024
90.47
0.20
34,100 90.27 90.57 89.78 0 0 0
#40 19/02/2024
90.27
0.40
27,200 89.87 90.96 89.87 0 0 0
#41 16/02/2024
89.87
0.40
8,800 89.48 89.87 89.28 0 0 0
#42 15/02/2024
89.48
0.40
8,200 89.08 89.97 89.08 1,000 0 0
#43 07/02/2024
89.08
0
14,200 89.08 89.18 89.08 0 0 0
#44 06/02/2024
89.08
1.98
21,100 87.10 89.18 87.00 0 0 0
#45 05/02/2024
87.10
-0.40
38,400 87.50 87.50 87.10 0 100 0
#46 02/02/2024
87.50
0
13,600 87.50 87.60 87.40 0 0 0
#47 01/02/2024
87.50
-0.20
7,200 87.70 87.70 87.10 0 0 0
#48 31/01/2024
87.70
-0.20
16,400 87.89 87.89 87.00 0 0 0
#49 30/01/2024
87.89
-0.10
3,200 87.99 87.99 87.10 0 0 0
#50 29/01/2024
87.99
0.89
12,300 87.10 88.09 87.00 0 0 0
#51 26/01/2024
87.10
0.30
16,800 86.81 89.08 86.31 2,000 2,000 0
#52 25/01/2024
86.81
-0.20
24,600 87.00 87.20 86.41 2,800 2,000 0
#53 24/01/2024
87.00
-0.99
54,600 87.99 87.99 86.41 7,400 300 0
#54 23/01/2024
87.99
-1.68
55,300 89.68 89.78 87.89 0 0 0
#55 22/01/2024
89.68
-0.10
12,300 89.78 90.07 89.58 300 0 0
#56 19/01/2024
89.78
0.40
22,200 89.38 90.57 89.58 0 0 0
#57 18/01/2024
89.38
-0.69
16,200 90.07 90.07 89.38 0 0 0
#58 17/01/2024
90.07
0.20
30,200 89.87 90.07 89.68 0 0 0
#59 16/01/2024
89.87
-0.20
10,000 90.07 90.27 89.58 0 400 0
#60 15/01/2024
90.07
0
17,600 90.07 90.57 90.07 0 0 0
#61 12/01/2024
90.07
-0.49
14,200 90.57 90.67 90.07 0 0 0
#62 11/01/2024
90.57
0.30
25,300 90.27 90.77 89.97 0 0 0
#63 10/01/2024
90.27
-0.59
10,900 90.86 91.06 90.27 2,000 0 0.2
#64 09/01/2024
90.86
-0.20
31,700 91.06 91.06 89.58 0 0 0
#65 08/01/2024
91.06
-0.69
13,000 91.75 91.75 91.06 0 0 0
#66 05/01/2024
91.75
-0.30
10,000 92.05 92.05 91.16 0 0 0
#67 04/01/2024
92.05
1.68
35,700 90.37 93.04 91.26 0 0 0
#68 03/01/2024
90.37
-0.20
15,300 90.57 91.06 90.07 0 0 0
#69 02/01/2024
90.57
-1.29
26,000 91.85 92.05 90.47 600 0 0.1
#70 29/12/2023
91.85
-0.20
7,200 92.05 92.35 91.66 0 0 0
#71 28/12/2023
92.05
0.10
23,100 91.95 92.25 91.75 0 0 0
#72 27/12/2023
91.95
0.69
20,900 91.26 91.95 91.06 100 0 0.0
#73 26/12/2023
91.26
1.58
56,700 89.68 91.56 89.38 0 0 0
#74 25/12/2023
89.68
1.29
28,300 88.39 90.07 88.29 0 0 0
#75 22/12/2023
88.39
-0.69
30,300 89.08 89.18 87.60 0 0 0
#76 21/12/2023
89.08
-0.99
34,500 90.07 90.37 88.98 0 0 0
#77 20/12/2023
90.07
-0.20
27,300 90.27 91.06 90.07 0 100 -0.0
#78 19/12/2023
90.27
-3.37
56,100 93.64 93.74 89.28 0 0 0
#79 18/12/2023
93.64
0.72
83,600 92.92 94.00 92.19 600 2,700 -0.2
#80 15/12/2023
92.92
-0.90
42,700 93.82 94.00 92.73 0 500 -0.1
#81 14/12/2023
93.82
1.36
53,500 92.46 94.45 93.10 0 0 0
#82 13/12/2023
92.46
0.27
47,300 92.19 92.64 92.19 100 0 0.0
#83 12/12/2023
92.19
0.18
46,300 92.01 92.28 91.65 500 0 0.1
#84 11/12/2023
92.01
1.18
19,700 90.84 92.01 90.84 300 0 0.0
#85 08/12/2023
90.84
-1.27
51,500 92.10 92.46 90.84 640 0 0.1
#86 07/12/2023
92.10
-0.63
42,500 92.73 92.73 90.38 200 100 0.0
#87 06/12/2023
92.73
0.63
54,100 92.10 93.55 91.92 500 0 0.1
#88 05/12/2023
92.10
0.90
39,600 91.20 103.04 91.29 1,800 0 0.2
#89 04/12/2023
91.20
1.27
61,200 89.93 91.20 89.93 4,500 200 0.4
#90 01/12/2023
89.93
0.81
15,000 89.12 89.93 89.30 2,600 0 0.3
#91 30/11/2023
89.12
-0.36
20,600 89.48 90.29 89.12 0 0 0
#92 29/11/2023
89.48
1.27
16,700 88.22 89.48 88.31 200 300 -0.0
#93 28/11/2023
88.22
0.36
7,100 87.85 88.49 87.49 300 0 0.0
#94 27/11/2023
87.85
-0.09
18,100 87.94 88.76 87.40 400 0 0.0
#95 24/11/2023
87.94
1.08
39,400 86.86 88.58 87.22 100 0 0.0
#96 23/11/2023
86.86
-2.80
56,100 89.66 90.38 86.86 0 400 -0.0
#97 22/11/2023
89.66
1.08
57,100 88.58 90.57 88.58 100 0 0.0
#98 21/11/2023
88.58
0.81
72,600 87.76 89.48 87.58 200 0 0.0
#99 20/11/2023
87.76
0.63
38,000 87.13 88.13 86.77 400 0 0.0
#100 17/11/2023
87.13
-0.45
40,000 87.58 88.13 87.04 500 0 0.0

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