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)
13/09/2023
80.04
 38,853 80.79 81.04 79.95 6,900 0 0.7
12/09/2023
81.04
 36,973 79.62 81.21 79.62 9,900 400 0.9
11/09/2023
81.04
 48,614 81.80 82.88 79.62 100 0 0.0
08/09/2023
78.87
 60,106 79.45 81.63 79.20 100 0 0.0
07/09/2023
78.20
 87,224 80.71 80.71 77.44 400 0 0.0
06/09/2023
80.37
 80,732 77.44 81.21 77.44 900 0 0.1
05/09/2023
77.02
 89,541 72.75 77.02 72.75 100 0 0.0
31/08/2023
73.26
 76,601 71.58 73.51 71.25 200 1,700 -0.1
30/08/2023
71.25
 51,731 72.00 72.42 70.91 0 0 0
29/08/2023
71.67
 25,956 72.00 72.84 70.49 0 0 0
28/08/2023
72.17
 88,216 69.24 73.67 69.24 0 0 0
25/08/2023
69.24
 55,614 67.81 69.49 67.81 0 0 0
24/08/2023
67.73
 13,480 66.56 67.98 66.56 200 0 0.0
23/08/2023
66.56
 11,500 66.31 66.98 66.14 0 0 0
22/08/2023
66.56
 13,910 66.56 66.56 65.72 0 0 0
21/08/2023
66.56
 11,806 66.98 66.98 65.30 600 0 0.0
18/08/2023
66.22
 39,405 68.32 68.32 65.72 0 0 0
17/08/2023
68.32
 5,800 68.40 68.65 68.23 0 0 0
16/08/2023
69.07
 30,020 67.81 69.07 67.65 11,800 0 1.0
15/08/2023
67.81
 17,196 68.07 68.07 67.40 100 0 0.0
14/08/2023
68.07
 14,900 68.32 68.32 67.90 4,500 0 0.4
11/08/2023
67.40
 19,800 68.23 68.32 67.40 0 0 0
10/08/2023
68.07
 30,714 68.48 68.48 68.07 1,600 500 0.1
09/08/2023
68.48
 12,000 68.65 68.65 68.23 0 0 0
08/08/2023
68.40
 23,400 68.82 68.82 68.40 0 0 0
07/08/2023
68.40
 20,497 69.49 69.49 68.23 0 0 0
04/08/2023
68.90
 73,032 68.23 68.99 68.23 32,500 0 2.7
03/08/2023
68.15
 14,855 68.65 68.65 68.15 0 0 0
02/08/2023
68.07
 13,900 68.32 68.40 67.90 0 0 0
01/08/2023
68.32
 45,500 68.15 68.90 67.98 0 0 0
31/07/2023
68.15
 40,920 68.82 68.82 68.15 8,500 0 0.7
28/07/2023
68.48
 26,000 68.23 68.65 67.98 8,100 0 0.7
27/07/2023
68.15
 18,300 68.65 68.90 67.90 0 100 -0.0
26/07/2023
68.23
 26,110 68.65 68.90 68.15 500 0 0.0
25/07/2023
68.23
 38,660 68.48 68.57 68.23 0 0 0
24/07/2023
68.57
 68,320 69.07 69.07 68.32 0 6,000 -0.5
21/07/2023
69.07
 53,810 69.40 69.40 68.90 0 0 0
20/07/2023
69.40
 20,848 69.07 69.91 69.07 0 0 0
19/07/2023
68.90
 20,612 68.99 69.07 68.90 0 0 0
18/07/2023
68.90
 16,200 69.49 69.49 68.65 0 0 0
17/07/2023
68.82
 42,162 69.99 70.24 68.65 0 0 0
14/07/2023
69.82
 21,200 70.41 70.58 69.66 0 0 0
13/07/2023
70.33
 76,222 68.82 71.50 68.74 0 0 0
12/07/2023
68.65
 12,100 68.74 68.74 68.48 100 200 -0.0
11/07/2023
68.57
 31,301 68.99 68.99 68.23 0 0 0
10/07/2023
68.99
 19,916 69.49 70.58 68.57 100 0 0.0
07/07/2023
69.24
 35,200 68.40 69.24 68.23 13,500 0 1.1
06/07/2023
69.07
 30,600 69.07 69.07 67.90 10,700 0 0.9
05/07/2023
68.57
 37,400 70.33 70.33 67.98 20,000 0 1.7
04/07/2023
68.15
 21,500 67.65 68.15 67.65 6,500 0 0.5
03/07/2023
67.65
 14,400 67.98 67.98 67.48 0 200 -0.0
30/06/2023
67.14
 27,960 67.81 67.81 67.06 0 0 0
29/06/2023
67.40
 36,520 68.82 68.90 67.40 0 0 0
28/06/2023
68.57
 21,548 68.99 69.07 68.57 0 0 0
27/06/2023
68.74
 33,403 69.66 69.66 68.40 0 0 0
26/06/2023
68.99
 24,710 68.74 70.24 68.32 0 200 -0.0
23/06/2023
68.65
 12,206 69.15 69.15 68.48 0 0 0
22/06/2023
68.74
 23,550 67.65 69.91 67.65 0 0 0
21/06/2023
68.07
 34,701 68.48 68.48 67.40 0 0 0
20/06/2023
67.98
 10,716 67.81 68.82 67.65 0 0 0
19/06/2023
67.81
 24,850 67.48 68.15 67.06 0 0 0
16/06/2023
67.81
 35,737 68.65 69.32 67.40 0 0 0
15/06/2023
68.65
 25,857 68.32 68.82 68.23 0 0 0
14/06/2023
68.32
 54,468 71.00 71.08 68.32 0 0 0
13/06/2023
68.23
 68,201 72.42 73.42 68.23 0 0 0
12/06/2023
72.67
 99,911 69.49 74.51 69.49 0 1,500 -0.1
09/06/2023
68.99
 96,900 66.81 69.66 66.14 0 100 -0.0
08/06/2023
66.14
 33,600 67.90 67.90 66.14 0 0 0
07/06/2023
67.81
 33,260 67.81 68.74 67.40 0 0 0
06/06/2023
67.81
 31,685 68.40 68.40 67.31 0 0 0
05/06/2023
68.32
 117,435 64.47 68.99 64.47 0 700 -0.1
02/06/2023
64.47
 23,100 64.63 64.72 64.13 0 0 0
01/06/2023
64.63
 9,400 64.47 64.63 64.21 100 0 0.0
31/05/2023
64.13
 22,250 63.63 64.55 62.79 0 0 0
30/05/2023
64.47
 44,200 64.13 64.63 63.63 300 3,100 -0.2
29/05/2023
64.47
 21,200 64.47 64.47 64.05 0 0 0
26/05/2023
64.47
 3,502 64.47 64.47 64.05 100 1,200 -0.1
25/05/2023
64.47
 1,700 64.38 64.47 64.21 0 400 -0.0
24/05/2023
64.47
 1,600 64.63 64.63 64.38 0 100 -0.0
23/05/2023
64.55
 34,603 64.47 64.72 63.71 0 1,800 -0.1
22/05/2023
63.63
 5,600 64.21 64.30 63.21 0 100 -0.0
19/05/2023
64.47
 25,600 64.21 64.47 63.29 13,500 4,000 0.7
18/05/2023
63.96
 6,900 64.38 64.38 63.96 0 0 0
17/05/2023
64.30
 17,929 64.38 64.63 64.13 8,400 1,100 0.6
16/05/2023
64.30
 9,800 64.72 64.72 64.21 0 0 0
15/05/2023
64.47
 18,500 65.30 65.30 64.30 0 1,200 -0.1
12/05/2023
64.80
 10,000 65.05 65.05 64.80 100 0 0.0
11/05/2023
64.97
 12,200 64.72 65.30 64.63 0 1,000 -0.1
10/05/2023
64.97
 31,929 65.30 65.47 64.47 0 0 0
09/05/2023
65.30
 7,700 65.30 66.14 65.14 0 0 0
08/05/2023
65.72
 13,000 65.14 66.56 64.97 0 0 0
05/05/2023
64.80
 23,201 65.14 65.14 64.80 0 0 0
04/05/2023
65.30
 19,404 66.98 66.98 65.05 0 1,400 -0.1
28/04/2023
65.97
 5,000 66.47 66.47 65.97 0 1,000 -0.1
27/04/2023
66.56
 5,150 67.14 67.14 65.47 0 0 0
26/04/2023
65.39
 13,850 65.39 65.39 64.88 0 0 0
25/04/2023
65.47
 19,000 65.39 65.72 65.30 12,300 0 1.0
24/04/2023
65.30
 37,100 65.47 65.47 64.97 10,000 0 0.8
21/04/2023
65.80
 19,200 66.98 66.98 65.30 0 0 0
20/04/2023
66.14
 18,200 66.56 66.56 65.72 3,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |