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

73
1.90
(2.67%)
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
(2026-08-24) 		7.43 11.76% 394,000 300 0
63.17
72.50
72.50
2 tháng
(2026-07-23) 		10.40 17.28% 657,600 300 0
58.47
72.50
72.50
3 tháng
(2026-06-23) 		9.73 15.99% 907,200 300 0
57.51
76.97
72.50
6 tháng
(2026-03-25) 		4.75 7.21% 2,098,000 300 0
57.51
76.97
72.50
12 tháng
(2025-09-26) 		-8.68 -10.94% 9,616,700 300 0
57.51
93.42
72.50
24 tháng
(2024-10-01) 		1.91 2.78% 15,907,466 300 0
57.51
93.42
72.50
36 tháng
(2023-10-09) 		4.33 6.53% 21,646,929 300 0
48.83
93.42
72.50
60 tháng
(2021-11-03) 		65.81 1,372.70% 34,749,745 300 0
4.79
120.37
72.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
53.12
 15,200 53.49 53.49 52.56 0 0 0
07/02/2023
52.62
 17,911 55.53 55.53 52.62 0 0 0
06/02/2023
53.74
 15,300 54.35 54.35 53.67 0 0 0
03/02/2023
54.11
 16,000 53.67 54.17 53.67 0 0 0
02/02/2023
53.98
 41,200 53.67 54.42 53.55 0 0 0
01/02/2023
53.74
 85,103 54.97 56.82 53.67 0 0 0
31/01/2023
54.72
 24,303 55.47 55.47 54.35 0 0 0
30/01/2023
54.35
 74,712 55.40 55.59 54.35 0 0 0
27/01/2023
55.10
 40,800 55.59 56.82 54.97 0 0 0
19/01/2023
55.59
 46,511 55.47 56.21 53.80 0 0 0
18/01/2023
54.11
 40,845 54.35 54.35 53.24 0 0 0
17/01/2023
52.50
 26,430 51.27 52.56 51.27 0 0 0
16/01/2023
52.01
 5,700 52.01 52.19 51.88 0 0 0
13/01/2023
51.88
 27,303 51.88 52.62 51.88 0 0 0
12/01/2023
51.88
 7,719 52.44 52.44 51.64 0 0 0
11/01/2023
52.38
 17,300 52.01 52.69 52.01 0 0 0
10/01/2023
51.64
 16,752 52.25 52.25 51.64 0 0 0
09/01/2023
51.82
 18,100 52.56 52.56 50.83 0 0 0
06/01/2023
52.07
 23,819 52.19 53.12 52.01 0 0 0
05/01/2023
52.19
 26,613 51.57 52.56 51.39 0 0 0
04/01/2023
51.27
 16,300 50.59 51.57 50.59 0 0 0
03/01/2023
50.40
 16,837 49.54 51.14 49.54 0 0 0
30/12/2022
49.54
 12,200 49.54 49.97 49.35 0 0 0
29/12/2022
49.17
 14,800 49.72 50.03 49.17 0 0 0
28/12/2022
49.72
 14,700 49.97 49.97 48.98 0 0 0
27/12/2022
49.97
 13,919 49.41 49.97 48.24 0 0 0
26/12/2022
48.80
 50,300 52.07 52.19 48.18 0 0 0
23/12/2022
52.19
 12,812 53.00 53.00 52.07 0 0 0
22/12/2022
52.62
 29,841 53.74 53.74 51.88 0 0 0
21/12/2022
53.12
 23,122 54.91 54.97 53.12 0 0 0
20/12/2022
53.12
 96,100 55.59 55.65 51.82 0 0 0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100%
19/12/2022
56.33
 53,010 64.67 64.67 56.08 0 0 0
16/12/2022
58.68
 59,070 58.68 58.96 58.12 0 0 0
15/12/2022
58.62
 66,016 59.24 59.96 58.23 0 0 0
14/12/2022
58.96
 47,193 57.00 58.96 57.00 0 0 0
13/12/2022
56.44
 36,210 55.32 57.00 54.77 0 0 0
12/12/2022
55.83
 78,431 51.80 58.68 51.80 0 0 0
09/12/2022
51.92
 21,700 52.08 52.14 51.30 0 0 0
08/12/2022
51.13
 67,411 50.57 52.47 50.57 0 0 0
07/12/2022
50.30
 23,300 50.30 50.69 49.74 0 0 0
06/12/2022
50.02
 56,320 51.52 51.52 50.02 0 0 0
05/12/2022
51.13
 49,003 50.91 52.25 50.91 0 0 0
02/12/2022
50.85
 42,020 49.74 51.19 49.29 0 0 0
01/12/2022
50.02
 85,115 50.02 51.36 49.18 0 0 0
30/11/2022
50.24
 84,856 50.30 51.36 48.90 0 0 0
29/11/2022
51.41
 60,000 49.18 51.92 41.52 0 0 0
28/11/2022
50.74
 91,060 50.02 51.41 48.06 0 0 0
25/11/2022
49.18
 32,420 48.90 49.23 46.94 0 0 0
24/11/2022
48.34
 46,520 48.06 48.90 47.22 0 0 0
23/11/2022
48.06
 28,600 46.50 49.18 45.27 0 0 0
22/11/2022
46.50
 71,731 50.13 50.30 46.10 0 0 0
21/11/2022
50.07
 51,803 50.30 50.85 48.12 0 0 0
18/11/2022
47.28
 109,442 48.62 49.01 44.20 0 0 0
17/11/2022
42.64
 10,621 42.64 42.64 42.64 0 0 0
16/11/2022
41.75
 118,700 36.32 41.75 31.02 0 0 0
15/11/2022
36.21
 51,800 39.12 39.12 36.21 0 0 0
14/11/2022
42.14
 97,560 47.28 47.28 42.14 0 0 0
11/11/2022
48.06
 39,103 49.18 51.97 47.56 0 0 0
10/11/2022
47.56
 66,750 51.97 51.97 47.50 0 0 0
09/11/2022
53.31
 35,000 54.10 54.15 52.42 0 0 0
08/11/2022
53.48
 25,500 52.81 54.49 50.57 0 0 0
07/11/2022
51.97
 38,100 55.21 55.21 51.69 0 0 0
04/11/2022
55.32
 58,400 57.84 57.84 54.37 0 0 0
03/11/2022
57.56
 20,404 58.01 58.96 55.66 0 0 0
02/11/2022
57.45
 42,422 61.47 61.47 56.22 0 0 0
01/11/2022
60.47
 42,619 61.47 62.65 60.47 0 0 0
31/10/2022
59.80
 55,495 63.71 64.27 59.24 0 0 0
28/10/2022
63.15
 55,102 63.76 65.78 62.37 0 0 0
27/10/2022
63.71
 132,481 58.12 63.76 57.00 0 0 0
26/10/2022
58.34
 78,245 57.00 60.35 55.88 0 0 0
25/10/2022
56.33
 71,200 53.70 57.06 53.70 0 0 0
24/10/2022
54.04
 116,300 53.09 56.44 53.09 0 0 0
21/10/2022
49.18
 48,300 54.77 54.77 49.18 0 0 0
20/10/2022
54.71
 22,400 55.88 56.44 53.65 0 0 0
19/10/2022
55.32
 13,505 56.83 56.83 55.32 0 0 0
18/10/2022
55.32
 13,415 57.00 57.00 54.54 0 0 0
17/10/2022
55.94
 18,399 54.82 55.94 54.82 0 0 0
14/10/2022
55.05
 89,035 50.85 56.44 50.30 0 0 0
13/10/2022
50.30
 15,500 50.69 50.69 49.79 0 0 0
12/10/2022
49.90
 33,800 47.50 50.63 47.50 0 0 0
11/10/2022
46.89
 45,400 46.89 48.62 46.44 0 0 0
10/10/2022
47.78
 37,103 44.76 48.62 44.71 0 0 0
07/10/2022
45.82
 41,212 51.41 51.41 44.71 0 0 0
06/10/2022
51.86
 12,500 52.87 52.87 51.13 0 0 0
05/10/2022
53.15
 33,067 53.76 54.77 52.25 0 0 0
04/10/2022
52.81
 29,000 54.77 54.77 52.70 0 0 0
03/10/2022
53.15
 17,700 54.77 56.95 53.15 0 0 0
30/09/2022
57.11
 57,700 55.88 57.11 51.69 0 0 0
29/09/2022
56.55
 25,013 57.34 58.01 56.00 0 0 0
28/09/2022
58.51
 31,900 61.47 61.47 55.94 0 0 0
27/09/2022
59.74
 23,700 63.71 63.93 59.74 0 0 0
26/09/2022
64.21
 59,442 67.34 67.40 62.65 0 0 0
23/09/2022
67.12
 33,200 68.46 68.46 67.06 0 0 0
22/09/2022
68.18
 34,300 67.73 68.46 67.51 0 0 0
21/09/2022
68.07
 11,528 68.07 68.18 67.62 0 0 0
20/09/2022
68.18
 31,372 68.40 68.46 67.62 0 0 0
19/09/2022
68.29
 36,027 69.30 69.30 68.29 0 0 0
16/09/2022
69.58
 15,400 70.02 70.02 69.35 0 0 0
15/09/2022
70.13
 26,033 70.19 70.19 69.69 0 0 0
14/09/2022
70.08
 19,300 69.30 70.08 69.30 0 0 0

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