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)
01/02/2024
81.05
 7,364 81.23 81.23 80.68 0 0 0
31/01/2024
81.23
 16,517 81.14 81.42 80.59 0 0 0
30/01/2024
81.42
 3,200 80.78 81.42 80.68 0 0 0
29/01/2024
81.51
 12,318 80.59 81.60 80.59 0 0 0
26/01/2024
80.68
 16,843 80.41 82.52 79.95 2,000 2,000 0
25/01/2024
80.41
 24,612 80.78 80.78 80.04 2,800 2,000 0.1
24/01/2024
80.59
 54,738 81.14 81.51 80.04 7,400 300 0.6
23/01/2024
81.51
 55,308 83.07 83.16 81.42 0 0 0
22/01/2024
83.07
 12,411 83.43 83.43 82.98 300 0 0.0
19/01/2024
83.16
 22,260 83.25 83.89 82.98 0 0 0
18/01/2024
82.79
 16,344 83.43 83.43 82.79 0 0 0
17/01/2024
83.43
 30,200 83.43 83.43 83.07 0 0 0
16/01/2024
83.25
 10,000 82.98 83.62 82.98 0 400 -0.0
15/01/2024
83.43
 17,655 83.62 83.89 83.43 0 0 0
12/01/2024
83.43
 14,275 83.99 83.99 83.43 0 0 0
11/01/2024
83.89
 25,378 83.62 84.08 83.34 0 0 0
10/01/2024
83.62
 10,944 84.26 84.35 83.62 2,000 0 0.2
09/01/2024
84.17
 31,783 84.35 84.35 82.98 0 0 0
08/01/2024
84.35
 13,080 84.90 84.90 84.35 0 0 0
05/01/2024
84.99
 10,029 85.27 85.27 84.44 0 0 0
04/01/2024
85.27
 35,788 85.09 86.19 84.54 0 0 0
03/01/2024
83.71
 15,547 84.35 84.35 83.43 0 0 0
02/01/2024
83.89
 26,100 85.18 85.27 83.80 600 0 0.1
29/12/2023
85.09
 7,230 85.54 85.54 84.90 0 0 0
28/12/2023
85.27
 23,211 85.27 85.45 84.99 0 0 0
27/12/2023
85.18
 20,923 84.54 85.18 84.35 100 0 0.0
26/12/2023
84.54
 56,800 83.16 84.81 82.79 0 0 0
25/12/2023
83.07
 28,319 81.97 83.43 81.78 0 0 0
22/12/2023
81.88
 30,545 82.52 82.61 81.14 0 0 0
21/12/2023
82.52
 34,629 83.71 83.71 82.43 0 0 0
20/12/2023
83.43
 27,518 83.62 84.35 83.43 0 100 -0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90%
19/12/2023
83.62
 56,356 86.55 86.83 82.70 0 0 0
18/12/2023
86.74
 83,873 86.90 87.07 85.40 600 2,700 -0.2
15/12/2023
86.07
 42,816 86.90 87.07 85.90 0 500 -0.1
14/12/2023
86.90
 53,612 86.23 87.49 86.23 0 0 0
13/12/2023
85.65
 47,348 85.40 85.81 85.40 100 0 0.0
12/12/2023
85.40
 46,317 85.40 85.48 84.89 500 0 0.1
11/12/2023
85.23
 19,768 84.14 85.23 84.14 300 0 0.0
08/12/2023
84.14
 51,658 84.56 85.65 84.14 640 0 0.1
07/12/2023
85.31
 42,545 85.81 85.81 83.72 200 100 0.0
06/12/2023
85.90
 54,100 85.14 86.65 85.14 500 0 0.1
05/12/2023
85.31
 39,709 95.44 95.44 84.56 1,800 0 0.2
04/12/2023
84.47
 61,303 83.30 84.47 83.30 4,500 200 0.4
01/12/2023
83.30
 15,037 83.30 83.30 82.72 2,600 0 0.3
30/11/2023
82.55
 20,735 83.64 83.64 82.55 0 0 0
29/11/2023
82.88
 16,882 81.80 82.88 81.80 200 300 -0.0
28/11/2023
81.71
 7,320 81.38 81.96 81.04 300 0 0.0
27/11/2023
81.38
 18,105 82.05 82.21 80.96 400 0 0.0
24/11/2023
81.46
 39,481 80.79 82.05 80.79 100 0 0.0
23/11/2023
80.46
 56,112 83.39 83.72 80.46 0 400 -0.0
22/11/2023
83.05
 57,127 82.05 83.89 82.05 100 0 0.0
21/11/2023
82.05
 72,695 81.21 82.88 81.13 200 0 0.0
20/11/2023
81.29
 38,128 81.04 81.63 80.37 400 0 0.0
17/11/2023
80.71
 40,053 81.54 81.63 80.62 500 0 0.0
16/11/2023
81.13
 38,175 81.13 81.21 80.37 200 0 0.0
15/11/2023
80.79
 16,623 81.63 81.63 80.79 0 0 0
14/11/2023
80.54
 35,523 81.63 81.63 80.29 3,000 0 0.3
13/11/2023
80.54
 9,621 80.62 80.62 80.29 0 0 0
10/11/2023
80.37
 39,804 80.29 80.79 80.20 13,800 0 1.3
09/11/2023
80.62
 29,500 80.87 81.54 80.20 7,200 0 0.7
08/11/2023
80.79
 42,602 80.04 80.96 79.79 0 0 0
07/11/2023
79.54
 46,414 78.95 81.63 78.78 3,300 0 0.3
06/11/2023
78.95
 26,751 78.03 78.95 77.86 0 0 0
03/11/2023
77.86
 14,250 78.28 78.28 77.27 0 0 0
02/11/2023
78.20
 28,405 76.19 78.28 76.19 400 13,600 -1.2
01/11/2023
75.77
 37,146 76.94 76.94 75.01 200 300 -0.0
31/10/2023
76.86
 38,407 77.94 77.94 76.19 100 0 0.0
30/10/2023
77.86
 46,403 77.78 78.45 77.53 0 0 0
27/10/2023
78.11
 24,019 77.44 78.28 76.52 0 0 0
26/10/2023
77.02
 64,456 78.78 79.70 76.19 0 0 0
25/10/2023
78.28
 46,811 77.02 78.87 76.19 1,300 0 0.1
24/10/2023
76.77
 31,800 75.43 76.77 75.35 7,300 0 0.7
23/10/2023
75.35
 15,810 77.44 77.61 74.76 3,400 0 0.3
20/10/2023
75.94
 28,799 75.35 76.69 73.67 0 6,700 -0.6
19/10/2023
76.10
 36,540 76.19 76.27 75.27 300 13,000 -1.1
18/10/2023
76.10
 58,636 78.20 78.20 74.93 100 15,900 -1.4
17/10/2023
75.77
 22,414 79.79 79.79 74.76 0 3,200 -0.3
16/10/2023
79.54
 17,520 80.79 80.79 79.54 0 4,000 -0.4
13/10/2023
80.37
 21,300 78.87 80.54 78.87 0 8,300 -0.8
12/10/2023
80.37
 45,020 79.54 81.21 79.54 2,900 9,900 -0.7
11/10/2023
80.37
 31,213 79.95 80.37 79.12 0 13,500 -1.3
10/10/2023
79.45
 44,916 80.79 80.79 79.28 20,200 8,700 1.1
09/10/2023
79.54
 22,867 79.12 79.79 78.28 0 0 0
06/10/2023
79.12
 17,528 77.02 79.12 77.02 4,200 0 0.4
05/10/2023
78.20
 20,762 79.45 79.45 77.86 0 0 0
04/10/2023
77.86
 34,190 75.35 78.70 75.35 0 0 0
03/10/2023
76.19
 45,239 77.86 77.86 74.51 0 0 0
02/10/2023
78.95
 32,604 79.54 79.54 78.11 0 0 0
29/09/2023
78.45
 32,700 78.20 80.37 78.20 0 0 0
28/09/2023
78.70
 37,500 77.94 79.54 77.44 500 300 0.0
27/09/2023
78.45
 61,164 75.77 79.95 75.77 4,400 200 0.4
26/09/2023
80.04
 59,110 81.71 82.13 79.54 500 0 0.0
25/09/2023
79.62
 125,109 79.95 86.23 79.12 1,900 500 0.1
22/09/2023
79.12
 103,973 76.77 80.29 75.94 4,000 500 0.3
21/09/2023
77.69
 47,700 79.54 79.54 77.69 0 0 0
20/09/2023
78.70
 38,402 78.36 79.79 77.86 0 0 0
19/09/2023
77.44
 42,438 77.61 79.03 76.60 100 0 0.0
18/09/2023
76.69
 44,818 80.12 80.12 76.60 400 200 0.0
15/09/2023
80.12
 46,501 80.46 80.46 79.54 200 0 0.0
14/09/2023
80.71
 39,100 80.46 80.87 79.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |