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

89.20
-0.70
(-0.78%)
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
(2024-08-07) 		2.60 3% 210,300 -3,154 -0.2
86
90.50
89.20
2 tháng
(2024-07-08) 		-3.70 -3.98% 468,200 -25,354 -2.2
83
93.20
89.20
3 tháng
(2024-06-10) 		-2.60 -2.83% 828,400 -49,201 -4.4
83
97.60
89.20
6 tháng
(2024-03-11) 		-11.46 -11.39% 2,050,569 -84,600 -8.0
83
102.54
89.20
12 tháng
(2023-09-12) 		1.71 1.96% 6,550,515 -62,800 -5.7
81.34
102.94
89.20
24 tháng
(2022-09-19) 		0.72 0.82% 15,383,212 121,800 9.7
46.92
102.94
89.20
36 tháng
(2021-11-03) 		82.99 1,336.13% 19,267,153 129,200 10.8
6.21
155.95
89.20
60 tháng
(2021-11-03) 		82.99 1,336.13% 19,267,153 129,200 10.8
6.21
155.95
89.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
97.00
 9,602 97.00 97.00 96.41 100 0 0.0
10/04/2024
97.10
 4,700 97.20 97.49 97.10 0 0 0
09/04/2024
97.49
 7,983 97.20 97.49 96.60 0 481 -0.0
08/04/2024
97.00
 17,252 97.69 98.29 97.00 0 2,000 -0.2
05/04/2024
97.00
 24,474 98.29 98.29 97.00 1,200 8,100 -0.7
04/04/2024
98.98
 22,791 99.97 99.97 97.49 0 11,600 -1.2
03/04/2024
99.77
 12,821 99.97 100.27 99.77 200 200 0
02/04/2024
99.18
 6,212 98.98 99.18 98.98 100 0 0.0
01/04/2024
98.98
 15,229 100.46 100.46 98.98 0 0 0
29/03/2024
100.17
 14,721 100.27 100.27 100.07 200 0 0.0
28/03/2024
100.27
 20,311 99.77 101.36 99.77 0 0 0
27/03/2024
100.17
 8,800 99.97 100.17 99.57 400 0 0.0
26/03/2024
100.37
 5,378 99.47 100.46 99.47 0 0 0
25/03/2024
99.47
 6,964 100.46 101.95 99.47 0 0 0
22/03/2024
100.37
 27,339 100.46 100.96 99.97 0 0 0
21/03/2024
100.07
 18,715 100.96 100.96 100.07 400 8,600 -0.8
20/03/2024
100.96
 8,710 99.08 100.96 98.98 0 0 0
19/03/2024
99.57
 15,470 98.98 100.96 98.98 500 0 0.1
18/03/2024
99.18
 76,611 101.85 101.85 97.99 200 500 -0.0
15/03/2024
101.85
 42,713 100.96 102.94 99.97 1,400 0 0.1
14/03/2024
102.44
 54,865 103.93 104.92 101.06 0 0 0
13/03/2024
102.54
 82,729 100.07 103.93 99.97 0 3,000 -0.3
12/03/2024
100.17
 56,824 100.66 101.36 100.07 0 300 -0.0
11/03/2024
100.66
 43,352 102.84 102.84 100.27 0 1,300 -0.1
08/03/2024
101.95
 42,480 104.62 104.62 101.95 1,300 0 0.1
07/03/2024
102.94
 108,338 101.95 103.93 98.98 1,000 0 0.1
06/03/2024
98.98
 64,520 100.56 101.95 98.58 100 1,000 -0.1
05/03/2024
101.55
 43,960 103.93 104.92 100.96 0 0 0
04/03/2024
101.16
 74,322 100.86 103.93 99.87 300 24 0.0
01/03/2024
100.27
 55,667 99.47 101.95 98.98 100 16 0.0
29/02/2024
99.47
 52,403 100.17 101.95 98.98 800 0 0.1
28/02/2024
100.07
 95,710 97.49 102.44 97.49 600 0 0.1
27/02/2024
96.80
 38,108 95.52 97.20 95.22 500 0 0.0
26/02/2024
95.02
 74,996 92.25 96.01 92.05 0 500 -0.0
23/02/2024
91.85
 70,777 91.75 92.94 91.75 100 0 0.0
22/02/2024
91.75
 21,295 91.95 92.05 91.06 0 0 0
21/02/2024
91.95
 31,889 91.16 92.55 90.27 0 0 0
20/02/2024
90.47
 34,122 90.27 90.57 89.77 0 0 0
19/02/2024
90.27
 27,316 89.87 90.96 89.87 0 0 0
16/02/2024
89.87
 8,833 89.38 89.87 89.28 0 0 0
15/02/2024
89.48
 8,325 89.08 89.97 89.08 1,000 0 0.1
07/02/2024
89.08
 14,250 89.08 89.18 89.08 0 0 0
06/02/2024
89.08
 21,180 87.20 89.18 87.00 0 0 0
05/02/2024
87.10
 38,422 87.50 87.50 87.10 0 100 -0.0
02/02/2024
87.50
 13,675 87.50 87.60 87.40 0 0 0
01/02/2024
87.50
 7,364 87.70 87.70 87.10 0 0 0
31/01/2024
87.70
 16,517 87.60 87.89 87.00 0 0 0
30/01/2024
87.89
 3,200 87.20 87.89 87.10 0 0 0
29/01/2024
87.99
 12,318 87.00 88.09 87.00 0 0 0
26/01/2024
87.10
 16,843 86.81 89.08 86.31 2,000 2,000 0
25/01/2024
86.81
 24,612 87.20 87.20 86.41 2,800 2,000 0.1
24/01/2024
87.00
 54,738 87.60 87.99 86.41 7,400 300 0.6
23/01/2024
87.99
 55,308 89.68 89.77 87.89 0 0 0
22/01/2024
89.68
 12,411 90.07 90.07 89.58 300 0 0.0
19/01/2024
89.77
 22,260 89.87 90.57 89.58 0 0 0
18/01/2024
89.38
 16,344 90.07 90.07 89.38 0 0 0
17/01/2024
90.07
 30,200 90.07 90.07 89.68 0 0 0
16/01/2024
89.87
 10,000 89.58 90.27 89.58 0 400 -0.0
15/01/2024
90.07
 17,655 90.27 90.57 90.07 0 0 0
12/01/2024
90.07
 14,275 90.67 90.67 90.07 0 0 0
11/01/2024
90.57
 25,378 90.27 90.76 89.97 0 0 0
10/01/2024
90.27
 10,944 90.96 91.06 90.27 2,000 0 0.2
09/01/2024
90.86
 31,783 91.06 91.06 89.58 0 0 0
08/01/2024
91.06
 13,080 91.66 91.66 91.06 0 0 0
05/01/2024
91.75
 10,029 92.05 92.05 91.16 0 0 0
04/01/2024
92.05
 35,788 91.85 93.04 91.26 0 0 0
03/01/2024
90.37
 15,547 91.06 91.06 90.07 0 0 0
02/01/2024
90.57
 26,100 91.95 92.05 90.47 600 0 0.1
29/12/2023
91.85
 7,230 92.35 92.35 91.66 0 0 0
28/12/2023
92.05
 23,211 92.05 92.25 91.75 0 0 0
27/12/2023
91.95
 20,923 91.26 91.95 91.06 100 0 0.0
26/12/2023
91.26
 56,800 89.77 91.56 89.38 0 0 0
25/12/2023
89.68
 28,319 88.49 90.07 88.29 0 0 0
22/12/2023
88.39
 30,545 89.08 89.18 87.60 0 0 0
21/12/2023
89.08
 34,629 90.37 90.37 88.98 0 0 0
20/12/2023
90.07
 27,518 90.27 91.06 90.07 0 100 -0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90%
19/12/2023
90.27
 56,356 93.44 93.73 89.28 0 0 0
18/12/2023
93.63
 83,873 93.82 94.00 92.19 600 2,700 -0.2
15/12/2023
92.91
 42,816 93.82 94.00 92.73 0 500 -0.1
14/12/2023
93.82
 53,612 93.09 94.45 93.09 0 0 0
13/12/2023
92.46
 47,348 92.19 92.64 92.19 100 0 0.0
12/12/2023
92.19
 46,317 92.19 92.28 91.65 500 0 0.1
11/12/2023
92.01
 19,768 90.83 92.01 90.83 300 0 0.0
08/12/2023
90.83
 51,658 91.28 92.46 90.83 640 0 0.1
07/12/2023
92.10
 42,545 92.64 92.64 90.38 200 100 0.0
06/12/2023
92.73
 54,100 91.92 93.54 91.92 500 0 0.1
05/12/2023
92.10
 39,709 103.03 103.03 91.28 1,800 0 0.2
04/12/2023
91.19
 61,303 89.93 91.19 89.93 4,500 200 0.4
01/12/2023
89.93
 15,037 89.93 89.93 89.30 2,600 0 0.3
30/11/2023
89.12
 20,735 90.29 90.29 89.12 0 0 0
29/11/2023
89.48
 16,882 88.30 89.48 88.30 200 300 -0.0
28/11/2023
88.21
 7,320 87.85 88.48 87.49 300 0 0.0
27/11/2023
87.85
 18,105 88.57 88.75 87.40 400 0 0.0
24/11/2023
87.94
 39,481 87.22 88.57 87.22 100 0 0.0
23/11/2023
86.86
 56,112 90.02 90.38 86.86 0 400 -0.0
22/11/2023
89.66
 57,127 88.57 90.56 88.57 100 0 0.0
21/11/2023
88.57
 72,695 87.67 89.48 87.58 200 0 0.0
20/11/2023
87.76
 38,128 87.49 88.12 86.77 400 0 0.0
17/11/2023
87.13
 40,053 88.03 88.12 87.04 500 0 0.0
16/11/2023
87.58
 38,175 87.58 87.67 86.77 200 0 0.0

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