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

87.20
-0.30
(-0.34%)
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
(2025-04-16) 		0.48 0.56% 759,100 2,400 -0.0
86.53
90
87.20
2 tháng
(2025-03-17) 		-2.04 -2.29% 1,425,400 5,500 0.3
78.65
90
87.20
3 tháng
(2025-02-17) 		0.87 1.01% 2,059,900 5,000 0.2
78.65
91.39
87.20
6 tháng
(2024-11-18) 		1.84 2.16% 3,063,968 -45,200 -4.1
78.65
91.39
87.20
12 tháng
(2024-05-21) 		2.38 2.81% 4,759,864 -128,001 -11.6
74.75
91.39
87.20
24 tháng
(2023-05-29) 		24.73 39.45% 12,922,971 -29,700 -3.6
62.35
92.70
87.20
36 tháng
(2022-06-17) 		-14.75 -14.44% 22,924,410 55,100 4.2
42.25
140.45
87.20
60 tháng
(2021-11-03) 		81.81 1,462.48% 22,924,410 55,100 4.2
5.59
140.45
87.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
89.58
 52,403 90.21 91.81 89.14 800 0 0.1
28/02/2024
90.12
 95,710 87.80 92.26 87.80 600 0 0.1
27/02/2024
87.18
 38,108 86.02 87.53 85.75 500 0 0.0
26/02/2024
85.57
 74,996 83.08 86.47 82.90 0 500 -0.0
23/02/2024
82.72
 70,777 82.63 83.70 82.63 100 0 0.0
22/02/2024
82.63
 21,295 82.81 82.90 82.01 0 0 0
21/02/2024
82.81
 31,889 82.10 83.35 81.30 0 0 0
20/02/2024
81.47
 34,122 81.30 81.56 80.85 0 0 0
19/02/2024
81.30
 27,316 80.94 81.92 80.94 0 0 0
16/02/2024
80.94
 8,833 80.49 80.94 80.40 0 0 0
15/02/2024
80.58
 8,325 80.23 81.03 80.23 1,000 0 0.1
07/02/2024
80.23
 14,250 80.23 80.31 80.23 0 0 0
06/02/2024
80.23
 21,180 78.53 80.31 78.35 0 0 0
05/02/2024
78.44
 38,422 78.80 78.80 78.44 0 100 -0.0
02/02/2024
78.80
 13,675 78.80 78.89 78.71 0 0 0
01/02/2024
78.80
 7,364 78.98 78.98 78.44 0 0 0
31/01/2024
78.98
 16,517 78.89 79.16 78.35 0 0 0
30/01/2024
79.16
 3,200 78.53 79.16 78.44 0 0 0
29/01/2024
79.24
 12,318 78.35 79.33 78.35 0 0 0
26/01/2024
78.44
 16,843 78.18 80.23 77.73 2,000 2,000 0
25/01/2024
78.18
 24,612 78.53 78.53 77.82 2,800 2,000 0.1
24/01/2024
78.35
 54,738 78.89 79.24 77.82 7,400 300 0.6
23/01/2024
79.24
 55,308 80.76 80.85 79.16 0 0 0
22/01/2024
80.76
 12,411 81.12 81.12 80.67 300 0 0.0
19/01/2024
80.85
 22,260 80.94 81.56 80.67 0 0 0
18/01/2024
80.49
 16,344 81.12 81.12 80.49 0 0 0
17/01/2024
81.12
 30,200 81.12 81.12 80.76 0 0 0
16/01/2024
80.94
 10,000 80.67 81.30 80.67 0 400 -0.0
15/01/2024
81.12
 17,655 81.30 81.56 81.12 0 0 0
12/01/2024
81.12
 14,275 81.65 81.65 81.12 0 0 0
11/01/2024
81.56
 25,378 81.30 81.74 81.03 0 0 0
10/01/2024
81.30
 10,944 81.92 82.01 81.30 2,000 0 0.2
09/01/2024
81.83
 31,783 82.01 82.01 80.67 0 0 0
08/01/2024
82.01
 13,080 82.54 82.54 82.01 0 0 0
05/01/2024
82.63
 10,029 82.90 82.90 82.10 0 0 0
04/01/2024
82.90
 35,788 82.72 83.79 82.19 0 0 0
03/01/2024
81.38
 15,547 82.01 82.01 81.12 0 0 0
02/01/2024
81.56
 26,100 82.81 82.90 81.47 600 0 0.1
29/12/2023
82.72
 7,230 83.17 83.17 82.54 0 0 0
28/12/2023
82.90
 23,211 82.90 83.08 82.63 0 0 0
27/12/2023
82.81
 20,923 82.19 82.81 82.01 100 0 0.0
26/12/2023
82.19
 56,800 80.85 82.45 80.49 0 0 0
25/12/2023
80.76
 28,319 79.69 81.12 79.51 0 0 0
22/12/2023
79.60
 30,545 80.23 80.31 78.89 0 0 0
21/12/2023
80.23
 34,629 81.38 81.38 80.14 0 0 0
20/12/2023
81.12
 27,518 81.30 82.01 81.12 0 100 -0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90%
19/12/2023
81.30
 56,356 84.15 84.41 80.40 0 0 0
18/12/2023
84.33
 83,873 84.49 84.65 83.02 600 2,700 -0.2
15/12/2023
83.67
 42,816 84.49 84.65 83.51 0 500 -0.1
14/12/2023
84.49
 53,612 83.84 85.06 83.84 0 0 0
13/12/2023
83.27
 47,348 83.02 83.43 83.02 100 0 0.0
12/12/2023
83.02
 46,317 83.02 83.10 82.53 500 0 0.1
11/12/2023
82.86
 19,768 81.80 82.86 81.80 300 0 0.0
08/12/2023
81.80
 51,658 82.21 83.27 81.80 640 0 0.1
07/12/2023
82.94
 42,545 83.43 83.43 81.40 200 100 0.0
06/12/2023
83.51
 54,100 82.78 84.24 82.78 500 0 0.1
05/12/2023
82.94
 39,709 92.79 92.79 82.21 1,800 0 0.2
04/12/2023
82.13
 61,303 80.99 82.13 80.99 4,500 200 0.4
01/12/2023
80.99
 15,037 80.99 80.99 80.42 2,600 0 0.3
30/11/2023
80.26
 20,735 81.31 81.31 80.26 0 0 0
29/11/2023
80.58
 16,882 79.52 80.58 79.52 200 300 -0.0
28/11/2023
79.44
 7,320 79.12 79.69 78.79 300 0 0.0
27/11/2023
79.12
 18,105 79.77 79.93 78.71 400 0 0.0
24/11/2023
79.20
 39,481 78.55 79.77 78.55 100 0 0.0
23/11/2023
78.22
 56,112 81.07 81.40 78.22 0 400 -0.0
22/11/2023
80.74
 57,127 79.77 81.56 79.77 100 0 0.0
21/11/2023
79.77
 72,695 78.95 80.58 78.87 200 0 0.0
20/11/2023
79.03
 38,128 78.79 79.36 78.14 400 0 0.0
17/11/2023
78.47
 40,053 79.28 79.36 78.38 500 0 0.0
16/11/2023
78.87
 38,175 78.87 78.95 78.14 200 0 0.0
15/11/2023
78.55
 16,623 79.36 79.36 78.55 0 0 0
14/11/2023
78.30
 35,523 79.36 79.36 78.06 3,000 0 0.3
13/11/2023
78.30
 9,621 78.38 78.38 78.06 0 0 0
10/11/2023
78.14
 39,804 78.06 78.55 77.98 13,800 0 1.3
09/11/2023
78.38
 29,500 78.63 79.28 77.98 7,200 0 0.7
08/11/2023
78.55
 42,602 77.81 78.71 77.57 0 0 0
07/11/2023
77.33
 46,414 76.76 79.36 76.59 3,300 0 0.3
06/11/2023
76.76
 26,751 75.86 76.76 75.70 0 0 0
03/11/2023
75.70
 14,250 76.10 76.10 75.13 0 0 0
02/11/2023
76.02
 28,405 74.07 76.10 74.07 400 13,600 -1.2
01/11/2023
73.66
 37,146 74.80 74.80 72.93 200 300 -0.0
31/10/2023
74.72
 38,407 75.78 75.78 74.07 100 0 0.0
30/10/2023
75.70
 46,403 75.62 76.27 75.37 0 0 0
27/10/2023
75.94
 24,019 75.29 76.10 74.40 0 0 0
26/10/2023
74.88
 64,456 76.59 77.49 74.07 0 0 0
25/10/2023
76.10
 46,811 74.88 76.67 74.07 1,300 0 0.1
24/10/2023
74.64
 31,800 73.34 74.64 73.26 7,300 0 0.7
23/10/2023
73.26
 15,810 75.29 75.45 72.69 3,400 0 0.3
20/10/2023
73.83
 28,799 73.26 74.56 71.63 0 6,700 -0.6
19/10/2023
73.99
 36,540 74.07 74.15 73.17 300 13,000 -1.1
18/10/2023
73.99
 58,636 76.02 76.02 72.85 100 15,900 -1.4
17/10/2023
73.66
 22,414 77.57 77.57 72.69 0 3,200 -0.3
16/10/2023
77.33
 17,520 78.55 78.55 77.33 0 4,000 -0.4
13/10/2023
78.14
 21,300 76.67 78.30 76.67 0 8,300 -0.8
12/10/2023
78.14
 45,020 77.33 78.95 77.33 2,900 9,900 -0.7
11/10/2023
78.14
 31,213 77.73 78.14 76.92 0 13,500 -1.3
10/10/2023
77.24
 44,916 78.55 78.55 77.08 20,200 8,700 1.1
09/10/2023
77.33
 22,867 76.92 77.57 76.10 0 0 0
06/10/2023
76.92
 17,528 74.88 76.92 74.88 4,200 0 0.4
05/10/2023
76.02
 20,762 77.24 77.24 75.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |