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

72.70
0.70
(0.97%)
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
(2026-09-14) 		4.90 7.30% 340,600 8,800 0
66.80
79.40
72
2 tháng
(2026-08-17) 		8.83 13.98% 727,700 8,800 0
62.79
79.40
72
3 tháng
(2026-07-16) 		11.61 19.23% 1,023,700 8,800 0
57.51
79.40
72
6 tháng
(2026-04-17) 		2.31 3.32% 1,816,300 8,800 0
57.51
79.40
72
12 tháng
(2025-10-20) 		-7.45 -9.37% 9,643,900 8,800 0
57.51
93.42
72
24 tháng
(2024-10-24) 		1.76 2.51% 16,060,898 8,800 0
57.51
93.42
72
36 tháng
(2023-10-30) 		7.12 10.98% 21,417,227 8,800 0
48.83
93.42
72
60 tháng
(2021-11-09) 		67.21 1,401.90% 35,033,249 8,800 0
4.79
120.37
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2026
76.59
 31,400 77.26 77.55 76.59 0 0 0
13/01/2026
77.26
 45,200 77.16 77.64 76.59 0 0 0
12/01/2026
77.16
 37,000 77.64 77.64 76.59 0 0 0
09/01/2026
77.64
 67,000 77.45 79.08 77.16 0 0 0
08/01/2026
77.55
 106,400 74.96 78.22 74.96 0 0 0
07/01/2026
74.96
 48,400 74.58 75.06 74.58 0 0 0
06/01/2026
74.58
 42,700 75.73 75.73 74.00 0 0 0
05/01/2026
75.15
 73,600 77.36 77.64 75.06 0 0 0
31/12/2025
77.45
 48,200 79.56 79.56 77.16 0 0 0
30/12/2025
78.60
 88,100 74.77 79.56 74.77 0 0 0
29/12/2025
73.71
 58,800 74.96 75.25 72.85 0 0 0
26/12/2025
72.76
 185,900 75.73 75.73 71.03 0 0 0
25/12/2025
75.73
 105,800 78.12 78.12 75.54 0 0 0
24/12/2025: Cổ tức tiền mặt tỉ lệ: 100%
24/12/2025
77.07
 207,200 83.40 83.40 76.69 0 0 0
23/12/2025
80.90
 320,900 83.99 86.30 80.22 0 0 0
22/12/2025
84.07
 306,200 79.70 84.33 79.36 0 0 0
19/12/2025
79.36
 320,700 77.13 82.10 75.85 0 0 0
18/12/2025
76.28
 305,200 75.93 77.05 70.28 0 0 0
17/12/2025
75.93
 320,800 82.53 82.53 71.05 0 0 0
16/12/2025
82.27
 313,500 91.79 91.79 80.22 0 0 0
15/12/2025
91.27
 37,200 93.33 93.33 90.85 0 0 0
12/12/2025
92.13
 26,500 93.33 93.42 91.36 0 0 0
11/12/2025
92.39
 34,600 93.50 98.56 92.39 0 0 0
10/12/2025
93.33
 55,000 93.42 94.19 92.73 0 0 0
09/12/2025
93.42
 81,300 89.13 94.27 89.13 0 0 0
08/12/2025
89.22
 11,300 88.87 89.56 88.27 0 0 0
05/12/2025
88.70
 20,900 88.70 89.56 88.62 0 0 0
04/12/2025
89.13
 12,800 88.36 89.13 88.36 0 0 0
03/12/2025
88.70
 2,300 88.36 88.87 88.19 0 0 0
02/12/2025
88.53
 4,800 88.62 88.62 87.50 0 0 0
01/12/2025
88.27
 5,000 88.53 88.53 87.76 0 0 0
28/11/2025
88.02
 10,000 88.27 89.30 88.02 0 0 0
27/11/2025
88.19
 3,000 86.73 88.19 86.73 0 0 0
26/11/2025
87.33
 13,400 86.82 87.42 86.30 0 0 0
25/11/2025
86.99
 78,700 88.27 88.36 86.65 0 0 0
24/11/2025
88.27
 13,100 88.70 89.30 88.27 0 0 0
21/11/2025
88.96
 20,200 89.13 89.13 88.19 0 0 0
20/11/2025
89.22
 7,000 88.70 89.39 88.70 0 0 0
19/11/2025
88.62
 23,100 90.07 90.07 87.42 0 0 0
18/11/2025
89.73
 11,500 90.07 90.16 89.30 0 0 0
17/11/2025
90.33
 22,400 90.42 91.70 89.22 0 0 0
14/11/2025
90.67
 37,000 92.64 92.82 89.99 0 0 0
13/11/2025
92.73
 47,200 90.33 94.96 89.99 0 0 0
12/11/2025
89.99
 31,400 90.76 91.36 89.56 0 0 0
11/11/2025
90.59
 68,500 89.05 92.22 89.05 0 0 0
10/11/2025
88.53
 38,500 88.27 88.70 87.67 0 0 0
07/11/2025
87.59
 31,300 87.85 88.27 87.42 0 0 0
06/11/2025
87.25
 14,800 86.73 87.67 86.73 0 0 0
05/11/2025
86.99
 10,600 86.56 87.42 86.22 0 0 0
04/11/2025
87.42
 31,400 87.25 87.42 84.85 0 0 0
03/11/2025
86.73
 40,800 87.59 87.93 86.73 0 0 0
31/10/2025
87.16
 16,900 86.90 87.33 86.39 0 0 0
30/10/2025
87.25
 29,500 87.76 88.27 85.70 0 0 0
29/10/2025
87.76
 49,100 84.59 89.90 84.59 0 0 0
28/10/2025
85.02
 30,400 86.56 86.90 83.99 0 0 0
27/10/2025
84.85
 41,200 86.56 89.05 84.76 0 0 0
24/10/2025
86.56
 67,500 82.79 87.33 82.79 0 0 0
23/10/2025
83.13
 57,800 81.42 84.85 81.42 0 0 0
22/10/2025
81.25
 23,600 81.59 81.93 80.30 0 0 0
21/10/2025
80.99
 42,800 82.45 84.93 79.70 0 0 0
20/10/2025
79.45
 18,700 79.70 80.73 79.45 0 0 0
17/10/2025
80.22
 9,800 80.56 80.56 80.13 0 0 0
16/10/2025
80.56
 12,000 80.48 80.56 80.30 0 0 0
15/10/2025
80.48
 4,900 80.90 80.99 80.39 0 0 0
14/10/2025
80.56
 15,400 80.56 81.25 80.30 0 0 0
13/10/2025
80.56
 31,300 80.30 80.99 79.53 0 0 0
10/10/2025
80.30
 2,100 80.30 80.39 80.22 0 0 0
09/10/2025
79.96
 17,400 80.56 80.56 79.96 0 0 0
08/10/2025
80.05
 27,200 80.90 80.90 79.96 0 0 0
07/10/2025
80.65
 11,300 80.90 80.99 80.65 0 0 0
06/10/2025
80.90
 14,500 80.05 81.42 80.05 0 0 0
03/10/2025
80.05
 18,600 80.99 80.99 79.70 0 0 0
02/10/2025
90.07
 17,500 78.50 90.07 78.50 0 0 0
01/10/2025
78.50
 8,000 78.08 78.59 77.99 0 0 0
30/09/2025
78.42
 20,600 78.68 78.85 77.99 0 0 0
29/09/2025
78.76
 16,000 79.02 79.45 78.76 0 0 0
26/09/2025
79.28
 10,300 79.19 79.62 79.19 0 0 0
25/09/2025
79.28
 11,300 79.19 79.53 79.19 0 0 0
24/09/2025
79.28
 11,100 79.02 79.28 78.85 0 0 0
23/09/2025
79.02
 16,400 78.76 79.10 78.50 0 0 0
22/09/2025
78.85
 17,200 78.76 78.85 78.42 0 0 0
19/09/2025
78.68
 10,500 79.62 79.62 78.68 0 0 0
18/09/2025
78.68
 15,700 78.93 78.93 78.68 0 0 0
17/09/2025
78.85
 12,300 79.79 80.22 78.85 0 0 0
16/09/2025
79.70
 12,000 79.28 79.88 79.28 0 0 0
15/09/2025
79.19
 79,800 79.02 79.70 78.85 0 0 0
12/09/2025
78.85
 3,400 78.25 78.93 78.16 0 0 0
11/09/2025
78.42
 20,300 78.25 78.68 77.90 0 0 0
10/09/2025
78.25
 6,000 78.76 78.76 78.16 0 0 0
09/09/2025
78.16
 10,100 78.85 78.85 78.16 0 0 0
08/09/2025
78.59
 24,600 79.53 79.53 78.59 0 0 0
05/09/2025
79.10
 16,300 79.53 79.53 79.10 0 0 0
04/09/2025
79.45
 17,900 79.53 79.53 78.85 0 0 0
03/09/2025
79.19
 76,800 78.85 79.70 78.85 0 0 0
29/08/2025
78.93
 5,800 78.85 79.70 78.68 0 0 0
28/08/2025
79.19
 1,900 78.85 79.19 78.85 0 0 0
27/08/2025
78.42
 4,100 78.85 78.85 78.42 0 0 0
26/08/2025
78.85
 6,700 77.99 78.85 77.99 0 0 0
25/08/2025
77.99
 11,200 78.42 80.13 77.99 0 0 0
22/08/2025
78.33
 24,700 78.08 78.42 77.82 0 0 0

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