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

88
-0.10
(-0.11%)
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
(2024-09-17) 		0 0% 150,400 -17,000 -1.5
87
89.90
88
2 tháng
(2024-08-19) 		1 1.15% 338,200 -5,654 -0.4
87
90.50
88
3 tháng
(2024-07-19) 		-3.60 -3.93% 546,100 -28,054 -2.4
83
91.60
88
6 tháng
(2024-04-22) 		-4 -4.35% 1,525,571 -67,901 -6.1
83
97.60
88
12 tháng
(2023-10-23) 		6.66 8.18% 5,500,126 -48,400 -4.4
81.34
102.94
88
24 tháng
(2022-10-28) 		6.18 7.56% 14,353,968 107,000 8.4
46.92
102.94
88
36 tháng
(2021-11-03) 		81.79 1,316.81% 19,450,653 114,800 9.6
6.21
155.95
88
60 tháng
(2021-11-03) 		81.79 1,316.81% 19,450,653 114,800 9.6
6.21
155.95
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
87.22
 16,623 88.12 88.12 87.22 0 0 0
14/11/2023
86.95
 35,523 88.12 88.12 86.68 3,000 0 0.3
13/11/2023
86.95
 9,621 87.04 87.04 86.68 0 0 0
10/11/2023
86.77
 39,804 86.68 87.22 86.58 13,800 0 1.3
09/11/2023
87.04
 29,500 87.31 88.03 86.58 7,200 0 0.7
08/11/2023
87.22
 42,602 86.40 87.40 86.13 0 0 0
07/11/2023
85.86
 46,414 85.23 88.12 85.05 3,300 0 0.3
06/11/2023
85.23
 26,751 84.23 85.23 84.05 0 0 0
03/11/2023
84.05
 14,250 84.51 84.51 83.42 0 0 0
02/11/2023
84.42
 28,405 82.25 84.51 82.25 400 13,600 -1.2
01/11/2023
81.79
 37,146 83.06 83.06 80.98 200 300 -0.0
31/10/2023
82.97
 38,407 84.14 84.14 82.25 100 0 0.0
30/10/2023
84.05
 46,403 83.96 84.69 83.69 0 0 0
27/10/2023
84.33
 24,019 83.60 84.51 82.61 0 0 0
26/10/2023
83.15
 64,456 85.05 86.04 82.25 0 0 0
25/10/2023
84.51
 46,811 83.15 85.14 82.25 1,300 0 0.1
24/10/2023
82.88
 31,800 81.43 82.88 81.34 7,300 0 0.7
23/10/2023
81.34
 15,810 83.60 83.78 80.71 3,400 0 0.3
20/10/2023
81.98
 28,799 81.34 82.79 79.54 0 6,700 -0.6
19/10/2023
82.16
 36,540 82.25 82.34 81.25 300 13,000 -1.1
18/10/2023
82.16
 58,636 84.42 84.42 80.89 100 15,900 -1.4
17/10/2023
81.79
 22,414 86.13 86.13 80.71 0 3,200 -0.3
16/10/2023
85.86
 17,520 87.22 87.22 85.86 0 4,000 -0.4
13/10/2023
86.77
 21,300 85.14 86.95 85.14 0 8,300 -0.8
12/10/2023
86.77
 45,020 85.86 87.67 85.86 2,900 9,900 -0.7
11/10/2023
86.77
 31,213 86.31 86.77 85.41 0 13,500 -1.3
10/10/2023
85.77
 44,916 87.22 87.22 85.59 20,200 8,700 1.1
09/10/2023
85.86
 22,867 85.41 86.13 84.51 0 0 0
06/10/2023
85.41
 17,528 83.15 85.41 83.15 4,200 0 0.4
05/10/2023
84.42
 20,762 85.77 85.77 84.05 0 0 0
04/10/2023
84.05
 34,190 81.34 84.96 81.34 0 0 0
03/10/2023
82.25
 45,239 84.05 84.05 80.44 0 0 0
02/10/2023
85.23
 32,604 85.86 85.86 84.33 0 0 0
29/09/2023
84.69
 32,700 84.42 86.77 84.42 0 0 0
28/09/2023
84.96
 37,500 84.14 85.86 83.60 500 300 0.0
27/09/2023
84.69
 61,164 81.79 86.31 81.79 4,400 200 0.4
26/09/2023
86.40
 59,110 88.21 88.66 85.86 500 0 0.0
25/09/2023
85.95
 125,109 86.31 93.09 85.41 1,900 500 0.1
22/09/2023
85.41
 103,973 82.88 86.68 81.98 4,000 500 0.3
21/09/2023
83.87
 47,700 85.86 85.86 83.87 0 0 0
20/09/2023
84.96
 38,402 84.60 86.13 84.05 0 0 0
19/09/2023
83.60
 42,438 83.78 85.32 82.70 100 0 0.0
18/09/2023
82.79
 44,818 86.49 86.49 82.70 400 200 0.0
15/09/2023
86.49
 46,501 86.86 86.86 85.86 200 0 0.0
14/09/2023
87.13
 39,100 86.86 87.31 85.86 0 0 0
13/09/2023
86.40
 38,853 87.22 87.49 86.31 6,900 0 0.7
12/09/2023
87.49
 36,973 85.95 87.67 85.95 9,900 400 0.9
11/09/2023
87.49
 48,614 88.30 89.48 85.95 100 0 0.0
08/09/2023
85.14
 60,106 85.77 88.12 85.50 100 0 0.0
07/09/2023
84.42
 87,224 87.13 87.13 83.60 400 0 0.0
06/09/2023
86.77
 80,732 83.60 87.67 83.60 900 0 0.1
05/09/2023
83.15
 89,541 78.54 83.15 78.54 100 0 0.0
31/08/2023
79.08
 76,601 77.28 79.35 76.91 200 1,700 -0.1
30/08/2023
76.91
 51,731 77.73 78.18 76.55 0 0 0
29/08/2023
77.37
 25,956 77.73 78.63 76.10 0 0 0
28/08/2023
77.91
 88,216 74.74 79.54 74.74 0 0 0
25/08/2023
74.74
 55,614 73.21 75.02 73.21 0 0 0
24/08/2023
73.12
 13,480 71.85 73.39 71.85 200 0 0.0
23/08/2023
71.85
 11,500 71.58 72.30 71.40 0 0 0
22/08/2023
71.85
 13,910 71.85 71.85 70.95 0 0 0
21/08/2023
71.85
 11,806 72.30 72.30 70.50 600 0 0.0
18/08/2023
71.49
 39,405 73.75 73.75 70.95 0 0 0
17/08/2023
73.75
 5,800 73.84 74.11 73.66 0 0 0
16/08/2023
74.56
 30,020 73.21 74.56 73.03 11,800 0 1.0
15/08/2023
73.21
 17,196 73.48 73.48 72.76 100 0 0.0
14/08/2023
73.48
 14,900 73.75 73.75 73.30 4,500 0 0.4
11/08/2023
72.76
 19,800 73.66 73.75 72.76 0 0 0
10/08/2023
73.48
 30,714 73.93 73.93 73.48 1,600 500 0.1
09/08/2023
73.93
 12,000 74.11 74.11 73.66 0 0 0
08/08/2023
73.84
 23,400 74.29 74.29 73.84 0 0 0
07/08/2023
73.84
 20,497 75.02 75.02 73.66 0 0 0
04/08/2023
74.38
 73,032 73.66 74.47 73.66 32,500 0 2.7
03/08/2023
73.57
 14,855 74.11 74.11 73.57 0 0 0
02/08/2023
73.48
 13,900 73.75 73.84 73.30 0 0 0
01/08/2023
73.75
 45,500 73.57 74.38 73.39 0 0 0
31/07/2023
73.57
 40,920 74.29 74.29 73.57 8,500 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |