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

87.80
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) 		0.80 0.92% 187,800 11,346 1.0
87
90.50
87.80
2 tháng
(2024-07-18) 		-4.20 -4.57% 407,700 -11,054 -0.9
83
92
87.80
3 tháng
(2024-06-18) 		-9.80 -10.04% 755,100 -39,640 -3.6
83
97.60
87.80
6 tháng
(2024-03-20) 		-13.16 -13.03% 1,711,105 -79,000 -7.4
83
100.96
87.80
12 tháng
(2023-09-22) 		2.39 2.80% 6,248,830 -77,100 -7.1
81.34
102.94
87.80
24 tháng
(2022-09-27) 		10.40 13.44% 15,210,443 124,400 9.9
46.92
102.94
87.80
36 tháng
(2021-11-03) 		81.59 1,313.59% 19,300,253 131,800 11.1
6.21
155.95
87.80
60 tháng
(2021-11-03) 		81.59 1,313.59% 19,300,253 131,800 11.1
6.21
155.95
87.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2023
68.18
 15,800 68.42 68.42 68.18 0 0 0
08/02/2023
68.82
 15,200 69.30 69.30 68.10 0 0 0
07/02/2023
68.18
 17,911 71.94 71.94 68.18 0 0 0
06/02/2023
69.62
 15,300 70.42 70.42 69.54 0 0 0
03/02/2023
70.10
 16,000 69.54 70.18 69.54 0 0 0
02/02/2023
69.94
 41,200 69.54 70.50 69.38 0 0 0
01/02/2023
69.62
 85,103 71.22 73.62 69.54 0 0 0
31/01/2023
70.90
 24,303 71.86 71.86 70.42 200 0 0.0
30/01/2023
70.42
 74,712 71.78 72.02 70.42 0 0 0
27/01/2023
71.38
 40,800 72.02 73.62 71.22 0 0 0
19/01/2023
72.02
 46,511 71.86 72.82 69.70 0 0 0
18/01/2023
70.10
 40,845 70.42 70.42 68.98 4,300 0 0.4
17/01/2023
68.02
 26,430 66.42 68.10 66.42 100 100 -0
16/01/2023
67.38
 5,700 67.38 67.62 67.22 0 0 0
13/01/2023
67.22
 27,303 67.22 68.18 67.22 0 0 0
12/01/2023
67.22
 7,719 67.94 67.94 66.90 0 0 0
11/01/2023
67.86
 17,300 67.38 68.26 67.38 0 0 0
10/01/2023
66.90
 16,752 67.70 67.70 66.90 0 0 0
09/01/2023
67.14
 18,100 68.10 68.10 65.86 0 0 0
06/01/2023
67.46
 23,819 67.62 68.82 67.38 0 0 0
05/01/2023
67.62
 26,613 66.82 68.10 66.58 0 0 0
04/01/2023
66.42
 16,300 65.54 66.82 65.54 1,100 0 0.1
03/01/2023
65.30
 16,837 64.18 66.26 64.18 100 0 0.0
30/12/2022
64.18
 12,200 64.18 64.74 63.94 0 0 0
29/12/2022
63.70
 14,800 64.42 64.82 63.70 0 0 0
28/12/2022
64.42
 14,700 64.74 64.74 63.46 0 0 0
27/12/2022
64.74
 13,919 64.02 64.74 62.50 0 0 0
26/12/2022
63.22
 50,300 67.46 67.62 62.42 0 0 0
23/12/2022
67.62
 12,812 68.66 68.66 67.46 0 0 0
22/12/2022
68.18
 29,841 69.62 69.62 67.22 0 0 0
21/12/2022
68.82
 23,122 71.14 71.22 68.82 0 0 0
20/12/2022
68.82
 96,100 72.02 72.10 67.14 0 1,000 -0.1
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100%
19/12/2022
72.98
 53,010 83.79 83.79 72.66 0 0 0
16/12/2022
76.02
 59,070 76.02 76.39 75.30 300 0 0.0
15/12/2022
75.95
 66,016 76.75 77.69 75.45 800 0 0.1
14/12/2022
76.39
 47,193 73.85 76.39 73.85 0 0 0
13/12/2022
73.13
 36,210 71.68 73.85 70.96 400 0 0.0
12/12/2022
72.33
 78,431 67.12 76.02 67.12 0 0 0
09/12/2022
67.26
 21,700 67.48 67.55 66.47 0 0 0
08/12/2022
66.25
 67,411 65.53 67.99 65.53 0 0 0
07/12/2022
65.16
 23,300 65.16 65.67 64.44 0 0 0
06/12/2022
64.80
 56,320 66.76 66.76 64.80 0 10,000 -0.9
05/12/2022
66.25
 49,003 65.96 67.70 65.96 100 0 0.0
02/12/2022
65.89
 42,020 64.44 66.32 63.86 0 0 0
01/12/2022
64.80
 85,115 64.80 66.54 63.72 0 0 0
30/11/2022
65.09
 84,856 65.16 66.54 63.35 0 0 0
29/11/2022
66.61
 60,000 63.72 67.26 53.80 5,000 0 0.4
28/11/2022
65.74
 91,060 64.80 66.61 62.27 0 200 -0.0
25/11/2022
63.72
 32,420 63.35 63.79 60.82 300 0 0.0
24/11/2022
62.63
 46,520 62.27 63.35 61.18 0 0 0
23/11/2022
62.27
 28,600 60.24 63.72 58.65 0 0 0
22/11/2022
60.24
 71,731 64.95 65.16 59.73 5,600 0 0.5
21/11/2022
64.87
 51,803 65.16 65.89 62.34 500 0 0.0
18/11/2022
61.25
 109,442 62.99 63.50 57.27 100 0 0.0
17/11/2022
55.24
 10,621 55.24 55.24 55.24 0 0 0
16/11/2022
54.09
 118,700 47.06 54.09 40.18 0 0 0
15/11/2022
46.92
 51,800 50.68 50.68 46.92 0 0 0
14/11/2022
54.59
 97,560 61.25 61.25 54.59 100 0 0.0
11/11/2022
62.27
 39,103 63.72 67.34 61.62 0 700 -0.1
10/11/2022
61.62
 66,750 67.34 67.34 61.54 2,500 0 0.2
09/11/2022
69.07
 35,000 70.09 70.16 67.92 0 0 0
08/11/2022
69.29
 25,500 68.42 70.59 65.53 0 0 0
07/11/2022
67.34
 38,100 71.54 71.54 66.97 0 0 0
04/11/2022
71.68
 58,400 74.94 74.94 70.45 2,000 0 0.2
03/11/2022
74.58
 20,404 75.16 76.39 72.11 0 0 0
02/11/2022
74.43
 42,422 79.64 79.64 72.84 0 200 -0.0
01/11/2022
78.34
 42,619 79.64 81.17 78.34 0 0 0
31/10/2022
77.47
 55,495 82.54 83.27 76.75 0 0 0
28/10/2022
81.82
 55,102 82.61 85.22 80.80 2,000 0 0.2
27/10/2022
82.54
 132,481 75.30 82.61 73.85 200 0 0.0
26/10/2022
75.59
 78,245 73.85 78.20 72.40 0 0 0
25/10/2022
72.98
 71,200 69.58 73.92 69.58 0 0 0
24/10/2022
70.02
 116,300 68.78 73.13 68.78 200 700 -0.0
21/10/2022
63.72
 48,300 70.96 70.96 63.72 0 0 0
20/10/2022
70.88
 22,400 72.40 73.13 69.51 0 0 0
19/10/2022
71.68
 13,505 73.64 73.64 71.68 0 0 0
18/10/2022
71.68
 13,415 73.85 73.85 70.67 0 0 0
17/10/2022
72.48
 18,399 71.03 72.48 71.03 0 0 0
14/10/2022
71.32
 89,035 65.89 73.13 65.16 700 0 0.1
13/10/2022
65.16
 15,500 65.67 65.67 64.51 0 0 0
12/10/2022
64.66
 33,800 61.54 65.60 61.54 0 0 0
11/10/2022
60.75
 45,400 60.75 62.99 60.17 0 0 0
10/10/2022
61.91
 37,103 58.00 62.99 57.92 0 0 0
07/10/2022
59.37
 41,212 66.61 66.61 57.92 0 0 0
06/10/2022
67.19
 12,500 68.49 68.49 66.25 0 0 0
05/10/2022
68.86
 33,067 69.65 70.96 67.70 0 0 0
04/10/2022
68.42
 29,000 70.96 70.96 68.28 0 0 0
03/10/2022
68.86
 17,700 70.96 73.78 68.86 0 0 0
30/09/2022
74.00
 57,700 72.40 74.00 66.97 0 0 0
29/09/2022
73.27
 25,013 74.29 75.16 72.55 0 0 0
28/09/2022
75.81
 31,900 79.64 79.64 72.48 0 0 0
27/09/2022
77.40
 23,700 82.54 82.83 77.40 0 0 0
26/09/2022
83.19
 59,442 87.25 87.32 81.17 0 0 0
23/09/2022
86.96
 33,200 88.70 88.70 86.89 0 0 0
22/09/2022
88.33
 34,300 87.75 88.70 87.46 0 0 0
21/09/2022
88.19
 11,528 88.19 88.33 87.61 0 0 0
20/09/2022
88.33
 31,372 88.62 88.70 87.61 0 0 0
19/09/2022
88.48
 36,027 89.78 89.78 88.48 0 0 0
16/09/2022
90.14
 15,400 90.72 90.72 89.85 0 0 0
15/09/2022
90.87
 26,033 90.94 90.94 90.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |