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

83.50
1.40
(1.71%)
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
(2024-10-23) 		2.82 3.49% 526,727 -10,700 -1.0
80.68
88.46
83.50
2 tháng
(2024-09-23) 		1.15 1.40% 664,109 -24,200 -2.2
80.59
88.46
83.50
3 tháng
(2024-08-26) 		1.98 2.43% 813,713 -7,000 -0.6
80.59
88.46
83.50
6 tháng
(2024-05-27) 		-3.67 -4.21% 1,738,390 -78,701 -7.1
76.88
90.41
83.50
12 tháng
(2023-11-28) 		1.79 2.19% 5,092,194 -88,900 -8.2
76.88
95.35
83.50
24 tháng
(2022-12-05) 		22.13 36.06% 13,439,114 77,100 5.6
58.56
95.35
83.50
36 tháng
(2021-12-08) 		77.75 1,351.29% 19,996,942 101,900 8.4
5.75
144.46
83.50
60 tháng
(2021-11-03) 		77.75 1,351.29% 19,996,942 101,900 8.4
5.75
144.46
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
85.68
 6,023 86.15 86.24 85.68 0 1 -0.0
02/07/2024
85.22
 14,107 85.87 85.87 85.22 100 9,400 -0.9
01/07/2024
85.68
 8,716 85.50 85.78 85.50 0 0 0
28/06/2024
85.50
 14,403 86.15 86.61 85.50 0 0 0
27/06/2024
85.78
 6,900 86.61 86.61 85.78 0 0 0
26/06/2024
86.61
 5,700 86.15 86.61 85.87 0 0 0
25/06/2024
85.96
 7,655 88.74 88.74 85.78 15 200 -0.0
24/06/2024
88.74
 45,045 88.00 88.93 85.22 0 1,600 -0.2
21/06/2024
88.00
 23,833 89.76 89.76 88.00 0 9,800 -0.9
20/06/2024
89.76
 21,561 89.67 90.78 87.44 0 0 0
19/06/2024
88.65
 16,988 91.24 92.35 88.56 4,000 0 0.4
18/06/2024
90.41
 70,925 87.54 93.37 85.96 0 0 0
17/06/2024
85.96
 10,397 86.61 86.61 85.68 0 0 0
14/06/2024
85.87
 25,029 85.87 86.33 85.59 200 0 0.0
13/06/2024
85.68
 16,789 85.68 86.15 85.41 0 0 0
12/06/2024
85.59
 8,453 85.41 85.59 85.04 39 600 -0.1
11/06/2024
85.31
 21,063 85.13 86.15 84.94 0 0 0
10/06/2024
85.04
 25,412 84.94 85.41 84.85 0 6,600 -0.6
07/06/2024
84.94
 24,911 85.96 85.96 84.94 0 0 0
06/06/2024
85.68
 16,868 86.05 86.15 85.68 0 1,400 -0.1
05/06/2024
86.15
 21,479 86.98 86.98 85.22 100 0 0.0
04/06/2024
86.80
 14,938 87.44 87.44 86.61 100 100 -0
03/06/2024
87.44
 24,133 87.54 87.54 87.26 0 0 0
31/05/2024
87.35
 6,302 87.54 87.63 87.17 0 100 -0.0
30/05/2024
87.54
 13,320 87.81 87.81 87.07 0 0 0
29/05/2024
87.81
 34,557 87.44 88.46 87.35 0 100 -0.0
28/05/2024
87.35
 13,921 87.26 87.81 87.17 0 500 -0.0
27/05/2024
87.17
 10,632 87.07 88.00 87.07 0 200 -0.0
24/05/2024
87.07
 57,102 87.81 88.00 87.07 0 200 -0.0
23/05/2024
87.81
 5,821 88.93 88.93 87.72 0 0 0
22/05/2024
87.54
 13,355 87.63 88.00 87.54 0 400 -0.0
21/05/2024
87.44
 17,728 88.46 88.46 87.26 0 1,900 -0.2
20/05/2024
88.46
 7,131 88.00 88.93 88.00 0 0 0
17/05/2024
87.81
 15,025 88.37 88.37 87.54 0 100 -0.0
16/05/2024
88.37
 10,714 87.54 90.50 87.54 0 0 0
15/05/2024
87.54
 13,423 87.07 87.72 87.07 0 100 -0.0
14/05/2024
87.07
 11,428 87.07 87.07 86.42 0 0 0
13/05/2024
87.07
 23,204 89.11 89.11 86.80 100 200 -0.0
10/05/2024
88.46
 10,274 89.85 89.85 88.46 0 0 0
09/05/2024
88.56
 27,499 87.35 90.78 87.35 0 0 0
08/05/2024
87.07
 11,607 88.65 88.65 86.98 0 0 0
07/05/2024
88.65
 10,468 88.00 88.93 87.07 0 0 0
06/05/2024
87.54
 16,935 86.89 87.54 86.89 200 0 0.0
03/05/2024
86.80
 21,736 86.15 87.17 86.15 0 0 0
02/05/2024
85.78
 3,410 84.94 85.87 84.94 200 0 0.0
26/04/2024
84.76
 5,754 85.22 85.22 84.76 0 0 0
25/04/2024
85.22
 2,813 85.31 85.31 85.22 0 0 0
24/04/2024
83.65
 25,526 84.29 85.68 84.29 0 0 0
23/04/2024
83.37
 10,920 85.22 85.22 83.37 0 0 0
22/04/2024
85.22
 11,597 83.37 85.22 83.37 300 0 0.0
19/04/2024
83.37
 42,111 86.61 86.61 83.37 200 0 0.0
17/04/2024
86.61
 12,823 86.89 86.89 86.15 0 0 0
16/04/2024
87.17
 26,440 88.00 88.00 86.15 100 0 0.0
15/04/2024
88.00
 14,420 90.41 90.50 88.00 0 18 -0.0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
90.41
 8,138 90.78 90.87 90.41 0 0 0
11/04/2024
89.85
 9,602 89.85 89.85 89.30 100 0 0.0
10/04/2024
89.94
 4,700 90.04 90.31 89.94 0 0 0
09/04/2024
90.31
 7,983 90.04 90.31 89.49 0 481 -0.0
08/04/2024
89.85
 17,252 90.49 91.04 89.85 0 2,000 -0.2
05/04/2024
89.85
 24,474 91.04 91.04 89.85 1,200 8,100 -0.7
04/04/2024
91.69
 22,791 92.60 92.60 90.31 0 11,600 -1.2
03/04/2024
92.42
 12,821 92.60 92.88 92.42 200 200 0
02/04/2024
91.87
 6,212 91.69 91.87 91.69 100 0 0.0
01/04/2024
91.69
 15,229 93.06 93.06 91.69 0 0 0
29/03/2024
92.79
 14,721 92.88 92.88 92.70 200 0 0.0
28/03/2024
92.88
 20,311 92.42 93.89 92.42 0 0 0
27/03/2024
92.79
 8,800 92.60 92.79 92.24 400 0 0.0
26/03/2024
92.97
 5,378 92.15 93.06 92.15 0 0 0
25/03/2024
92.15
 6,964 93.06 94.44 92.15 0 0 0
22/03/2024
92.97
 27,339 93.06 93.52 92.60 0 0 0
21/03/2024
92.70
 18,715 93.52 93.52 92.70 400 8,600 -0.8
20/03/2024
93.52
 8,710 91.78 93.52 91.69 0 0 0
19/03/2024
92.24
 15,470 91.69 93.52 91.69 500 0 0.1
18/03/2024
91.87
 76,611 94.35 94.35 90.77 200 500 -0.0
15/03/2024
94.35
 42,713 93.52 95.35 92.60 1,400 0 0.1
14/03/2024
94.90
 54,865 96.27 97.19 93.61 0 0 0
13/03/2024
94.99
 82,729 92.70 96.27 92.60 0 3,000 -0.3
12/03/2024
92.79
 56,824 93.25 93.89 92.70 0 300 -0.0
11/03/2024
93.25
 43,352 95.26 95.26 92.88 0 1,300 -0.1
08/03/2024
94.44
 42,480 96.91 96.91 94.44 1,300 0 0.1
07/03/2024
95.35
 108,338 94.44 96.27 91.69 1,000 0 0.1
06/03/2024
91.69
 64,520 93.15 94.44 91.32 100 1,000 -0.1
05/03/2024
94.07
 43,960 96.27 97.19 93.52 0 0 0
04/03/2024
93.70
 74,322 93.43 96.27 92.51 300 24 0.0
01/03/2024
92.88
 55,667 92.15 94.44 91.69 100 16 0.0
29/02/2024
92.15
 52,403 92.79 94.44 91.69 800 0 0.1
28/02/2024
92.70
 95,710 90.31 94.90 90.31 600 0 0.1
27/02/2024
89.67
 38,108 88.48 90.04 88.20 500 0 0.0
26/02/2024
88.02
 74,996 85.45 88.94 85.27 0 500 -0.0
23/02/2024
85.09
 70,777 84.99 86.09 84.99 100 0 0.0
22/02/2024
84.99
 21,295 85.18 85.27 84.35 0 0 0
21/02/2024
85.18
 31,889 84.44 85.73 83.62 0 0 0
20/02/2024
83.80
 34,122 83.62 83.89 83.16 0 0 0
19/02/2024
83.62
 27,316 83.25 84.26 83.25 0 0 0
16/02/2024
83.25
 8,833 82.79 83.25 82.70 0 0 0
15/02/2024
82.88
 8,325 82.52 83.34 82.52 1,000 0 0.1
07/02/2024
82.52
 14,250 82.52 82.61 82.52 0 0 0
06/02/2024
82.52
 21,180 80.78 82.61 80.59 0 0 0
05/02/2024
80.68
 38,422 81.05 81.05 80.68 0 100 -0.0
02/02/2024
81.05
 13,675 81.05 81.14 80.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |