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

87.20
-0.30
(-0.34%)
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
(2025-04-16) 		0.48 0.56% 759,100 2,400 -0.0
86.53
90
87.20
2 tháng
(2025-03-17) 		-2.04 -2.29% 1,425,400 5,500 0.3
78.65
90
87.20
3 tháng
(2025-02-17) 		0.87 1.01% 2,059,900 5,000 0.2
78.65
91.39
87.20
6 tháng
(2024-11-18) 		1.84 2.16% 3,063,968 -45,200 -4.1
78.65
91.39
87.20
12 tháng
(2024-05-21) 		2.38 2.81% 4,759,864 -128,001 -11.6
74.75
91.39
87.20
24 tháng
(2023-05-29) 		24.73 39.45% 12,922,971 -29,700 -3.6
62.35
92.70
87.20
36 tháng
(2022-06-17) 		-14.75 -14.44% 22,924,410 55,100 4.2
42.25
140.45
87.20
60 tháng
(2021-11-03) 		81.81 1,462.48% 22,924,410 55,100 4.2
5.59
140.45
87.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
87.20
 23,900 87.50 87.50 87 600 0 0.1
15/05/2025
87.40
 32,800 88.10 88.10 87.10 500 0 0.0
14/05/2025
87.90
 92,400 88.70 88.70 87.80 0 0 0
13/05/2025
88.60
 35,200 88.90 88.90 88.60 600 0 0
12/05/2025
88.90
 35,700 90 90 88.40 900 0 0
09/05/2025
89.10
 27,500 90.40 90.50 89 300 0 0
08/05/2025
89
 39,100 89.30 89.30 88.80 300 0 0
07/05/2025
89.30
 19,700 89.90 90.10 89 500 0 0
06/05/2025
89
 27,900 90.50 90.50 89 0 0 0
05/05/2025
90
 40,500 88.60 90 88.60 0 0 0
29/04/2025
88.80
 25,200 89 89 88.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |