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

88.70
0
(0%)
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
(2024-08-19) 		1.80 2.07% 193,200 10,846 1.0
87
90.50
88.80
2 tháng
(2024-07-22) 		-1.30 -1.44% 394,400 -11,554 -1.0
83
90.50
88.80
3 tháng
(2024-06-20) 		-8.10 -8.36% 672,700 -44,140 -4.0
83
96.90
88.80
6 tháng
(2024-03-22) 		-11.57 -11.52% 1,689,080 -71,300 -6.6
83
100.37
88.80
12 tháng
(2023-09-25) 		2.85 3.31% 6,150,257 -81,100 -7.5
81.34
102.94
88.80
24 tháng
(2022-09-29) 		15.53 21.19% 15,160,243 123,900 9.9
46.92
102.94
88.80
36 tháng
(2021-11-03) 		82.59 1,329.69% 19,305,653 131,300 11.0
6.21
155.95
88.80
60 tháng
(2021-11-03) 		82.59 1,329.69% 19,305,653 131,300 11.0
6.21
155.95
88.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
74.56
 30,600 74.56 74.56 73.30 10,700 0 0.9
05/07/2023
74.02
 37,400 75.92 75.92 73.39 20,000 0 1.7
04/07/2023
73.57
 21,500 73.03 73.57 73.03 6,500 0 0.5
03/07/2023
73.03
 14,400 73.39 73.39 72.85 0 200 -0.0
30/06/2023
72.49
 27,960 73.21 73.21 72.40 0 0 0
29/06/2023
72.76
 36,520 74.29 74.38 72.76 0 0 0
28/06/2023
74.02
 21,548 74.47 74.56 74.02 0 0 0
27/06/2023
74.20
 33,403 75.20 75.20 73.84 0 0 0
26/06/2023
74.47
 24,710 74.20 75.83 73.75 0 200 -0.0
23/06/2023
74.11
 12,206 74.65 74.65 73.93 0 0 0
22/06/2023
74.20
 23,550 73.03 75.47 73.03 0 0 0
21/06/2023
73.48
 34,701 73.93 73.93 72.76 0 0 0
20/06/2023
73.39
 10,716 73.21 74.29 73.03 0 0 0
19/06/2023
73.21
 24,850 72.85 73.57 72.40 0 0 0
16/06/2023
73.21
 35,737 74.11 74.84 72.76 0 0 0
15/06/2023
74.11
 25,857 73.75 74.29 73.66 0 0 0
14/06/2023
73.75
 54,468 76.64 76.73 73.75 0 0 0
13/06/2023
73.66
 68,201 78.18 79.26 73.66 0 0 0
12/06/2023
78.45
 99,911 75.02 80.44 75.02 0 1,500 -0.1
09/06/2023
74.47
 96,900 72.12 75.20 71.40 0 100 -0.0
08/06/2023
71.40
 33,600 73.30 73.30 71.40 0 0 0
07/06/2023
73.21
 33,260 73.21 74.20 72.76 0 0 0
06/06/2023
73.21
 31,685 73.84 73.84 72.67 0 0 0
05/06/2023
73.75
 117,435 69.59 74.47 69.59 0 700 -0.1
02/06/2023
69.59
 23,100 69.77 69.86 69.23 0 0 0
01/06/2023
69.77
 9,400 69.59 69.77 69.32 100 0 0.0
31/05/2023
69.23
 22,250 68.69 69.68 67.79 0 0 0
30/05/2023
69.59
 44,200 69.23 69.77 68.69 300 3,100 -0.2
29/05/2023
69.59
 21,200 69.59 69.59 69.14 0 0 0
26/05/2023
69.59
 3,502 69.59 69.59 69.14 100 1,200 -0.1
25/05/2023
69.59
 1,700 69.50 69.59 69.32 0 400 -0.0
24/05/2023
69.59
 1,600 69.77 69.77 69.50 0 100 -0.0
23/05/2023
69.68
 34,603 69.59 69.86 68.78 0 1,800 -0.1
22/05/2023
68.69
 5,600 69.32 69.41 68.24 0 100 -0.0
19/05/2023
69.59
 25,600 69.32 69.59 68.33 13,500 4,000 0.7
18/05/2023
69.05
 6,900 69.50 69.50 69.05 0 0 0
17/05/2023
69.41
 17,929 69.50 69.77 69.23 8,400 1,100 0.6
16/05/2023
69.41
 9,800 69.86 69.86 69.32 0 0 0
15/05/2023
69.59
 18,500 70.50 70.50 69.41 0 1,200 -0.1
12/05/2023
69.95
 10,000 70.23 70.23 69.95 100 0 0.0
11/05/2023
70.14
 12,200 69.86 70.50 69.77 0 1,000 -0.1
10/05/2023
70.14
 31,929 70.50 70.68 69.59 0 0 0
09/05/2023
70.50
 7,700 70.50 71.40 70.32 0 0 0
08/05/2023
70.95
 13,000 70.32 71.85 70.14 0 0 0
05/05/2023
69.95
 23,201 70.32 70.32 69.95 0 0 0
04/05/2023
70.50
 19,404 72.30 72.30 70.23 0 1,400 -0.1
28/04/2023
71.22
 5,000 71.76 71.76 71.22 0 1,000 -0.1
27/04/2023
71.85
 5,150 72.49 72.49 70.68 0 0 0
26/04/2023
70.59
 13,850 70.59 70.59 70.05 0 0 0
25/04/2023
70.68
 19,000 70.59 70.95 70.50 12,300 0 1.0
24/04/2023
70.50
 37,100 70.68 70.68 70.14 10,000 0 0.8
21/04/2023
71.04
 19,200 72.30 72.30 70.50 0 0 0
20/04/2023
71.40
 18,200 71.85 71.85 70.95 3,200 0 0.3
19/04/2023
71.85
 21,200 71.85 72.30 71.76 200 0 0.0
18/04/2023
71.67
 8,000 71.67 71.67 71.40 0 0 0
17/04/2023
71.58
 19,400 72.30 72.40 71.40 500 500 0.0
14/04/2023
72.21
 39,400 73.21 73.21 72.12 400 0 0.0
13/04/2023
72.85
 25,103 73.03 73.93 72.85 0 0 0
12/04/2023
73.03
 26,500 72.30 73.21 72.30 800 0 0.1
11/04/2023
72.30
 42,300 72.30 72.49 72.21 2,000 0 0.2
10/04/2023
72.49
 70,627 74.65 74.65 71.85 0 0 0
07/04/2023: Cổ tức tiền mặt tỉ lệ: 106.55%
07/04/2023
74.47
 58,200 76.73 76.73 73.93 2,000 0 0.2
06/04/2023
74.42
 44,790 75.14 75.46 74.42 400 0 0.0
05/04/2023
75.14
 73,400 75.14 75.62 74.02 18,300 0 1.7
04/04/2023
75.14
 63,400 76.02 76.02 74.02 4,400 0 0.4
03/04/2023
74.34
 113,100 73.62 76.18 73.30 0 0 0
31/03/2023
73.22
 31,700 73.22 73.62 72.82 0 0 0
30/03/2023
73.22
 39,800 72.82 73.62 72.50 0 0 0
29/03/2023
72.66
 24,500 72.98 72.98 72.18 0 0 0
28/03/2023
73.14
 31,200 72.82 73.46 72.82 0 0 0
27/03/2023
73.62
 25,200 74.42 74.50 71.30 0 0 0
24/03/2023
74.34
 25,705 74.34 75.22 73.62 100 100 -0
23/03/2023
73.22
 128,100 70.02 74.42 69.70 0 0 0
22/03/2023
70.34
 13,500 69.62 70.42 69.54 0 0 0
21/03/2023
69.94
 1,900 69.38 69.94 69.06 0 0 0
20/03/2023
69.46
 10,500 69.70 69.70 69.46 0 0 0
17/03/2023
69.62
 19,200 70.02 70.02 69.62 0 0 0
16/03/2023
69.62
 10,835 70.18 70.18 68.90 0 0 0
15/03/2023
70.02
 29,100 69.70 70.42 69.62 0 0 0
14/03/2023
69.86
 46,000 69.62 70.42 68.90 0 0 0
13/03/2023
69.62
 63,200 69.70 70.42 68.82 0 0 0
10/03/2023
70.10
 63,400 71.06 71.06 68.42 200 0 0.0
09/03/2023
70.90
 13,400 71.22 71.38 70.58 100 100 0
08/03/2023
70.74
 14,900 69.70 71.94 69.70 0 0 0
07/03/2023
70.50
 8,500 71.22 71.38 70.50 0 0 0
06/03/2023
70.74
 14,732 72.02 72.42 70.42 0 0 0
03/03/2023
72.02
 21,800 73.22 73.22 71.62 0 0 0
02/03/2023
71.62
 77,900 70.42 72.50 70.42 0 0 0
01/03/2023
69.94
 10,100 69.62 70.02 69.62 0 0 0
28/02/2023
69.62
 10,700 70.42 70.42 69.46 0 0 0
27/02/2023
69.62
 52,400 71.22 71.22 69.62 700 0 0.1
24/02/2023
69.62
 29,600 68.82 71.22 68.82 0 0 0
23/02/2023
68.82
 12,800 69.14 69.14 68.02 0 0 0
22/02/2023
68.82
 13,510 69.46 69.46 68.50 0 0 0
21/02/2023
69.78
 17,624 69.94 70.10 69.78 0 0 0
20/02/2023
70.18
 53,700 68.02 70.42 68.02 0 0 0
17/02/2023
67.46
 6,100 67.54 68.02 66.82 0 0 0
16/02/2023
67.38
 5,400 67.86 68.02 66.82 0 0 0
15/02/2023
67.22
 5,100 66.42 67.30 66.42 0 0 0
14/02/2023
65.78
 21,801 66.50 67.62 65.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |