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

88.40
-0.50
(-0.56%)
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
(2025-05-07) 		-0.30 -0.34% 590,400 1,500 0.1
86.80
89.30
88.40
2 tháng
(2025-04-08) 		10.35 13.16% 1,390,600 1,600 0.1
78.65
90
88.40
3 tháng
(2025-03-10) 		-1.90 -2.09% 1,847,300 3,900 0.3
78.65
90.90
88.40
6 tháng
(2024-12-09) 		6.07 7.32% 3,113,469 -52,100 -4.5
78.65
91.39
88.40
12 tháng
(2024-06-11) 		6.06 7.30% 4,767,385 -118,301 -10.5
74.75
91.39
88.40
24 tháng
(2023-06-19) 		23.07 34.99% 12,513,767 -26,300 -3.2
64.38
92.70
88.40
36 tháng
(2022-06-22) 		-45.98 -34.06% 23,060,710 53,500 4.2
42.25
140.45
88.40
60 tháng
(2021-11-03) 		83.41 1,491.09% 23,232,410 53,500 4.2
5.59
140.45
88.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2023
75.70
 34,190 73.26 76.51 73.26 0 0 0
03/10/2023
74.07
 45,239 75.70 75.70 72.44 0 0 0
02/10/2023
76.76
 32,604 77.33 77.33 75.94 0 0 0
29/09/2023
76.27
 32,700 76.02 78.14 76.02 0 0 0
28/09/2023
76.51
 37,500 75.78 77.33 75.29 500 300 0.0
27/09/2023
76.27
 61,164 73.66 77.73 73.66 4,400 200 0.4
26/09/2023
77.81
 59,110 79.44 79.85 77.33 500 0 0.0
25/09/2023
77.41
 125,109 77.73 83.84 76.92 1,900 500 0.1
22/09/2023
76.92
 103,973 74.64 78.06 73.83 4,000 500 0.3
21/09/2023
75.53
 47,700 77.33 77.33 75.53 0 0 0
20/09/2023
76.51
 38,402 76.19 77.57 75.70 0 0 0
19/09/2023
75.29
 42,438 75.45 76.84 74.48 100 0 0.0
18/09/2023
74.56
 44,818 77.90 77.90 74.48 400 200 0.0
15/09/2023
77.90
 46,501 78.22 78.22 77.33 200 0 0.0
14/09/2023
78.47
 39,100 78.22 78.63 77.33 0 0 0
13/09/2023
77.81
 38,853 78.55 78.79 77.73 6,900 0 0.7
12/09/2023
78.79
 36,973 77.41 78.95 77.41 9,900 400 0.9
11/09/2023
78.79
 48,614 79.52 80.58 77.41 100 0 0.0
08/09/2023
76.67
 60,106 77.24 79.36 77.00 100 0 0.0
07/09/2023
76.02
 87,224 78.47 78.47 75.29 400 0 0.0
06/09/2023
78.14
 80,732 75.29 78.95 75.29 900 0 0.1
05/09/2023
74.88
 89,541 70.73 74.88 70.73 100 0 0.0
31/08/2023
71.22
 76,601 69.59 71.47 69.27 200 1,700 -0.1
30/08/2023
69.27
 51,731 70.00 70.41 68.94 0 0 0
29/08/2023
69.67
 25,956 70.00 70.81 68.53 0 0 0
28/08/2023
70.16
 88,216 67.31 71.63 67.31 0 0 0
25/08/2023
67.31
 55,614 65.93 67.56 65.93 0 0 0
24/08/2023
65.85
 13,480 64.71 66.09 64.71 200 0 0.0
23/08/2023
64.71
 11,500 64.47 65.12 64.30 0 0 0
22/08/2023
64.71
 13,910 64.71 64.71 63.90 0 0 0
21/08/2023
64.71
 11,806 65.12 65.12 63.49 600 0 0.0
18/08/2023
64.38
 39,405 66.42 66.42 63.90 0 0 0
17/08/2023
66.42
 5,800 66.50 66.74 66.34 0 0 0
16/08/2023
67.15
 30,020 65.93 67.15 65.77 11,800 0 1.0
15/08/2023
65.93
 17,196 66.17 66.17 65.52 100 0 0.0
14/08/2023
66.17
 14,900 66.42 66.42 66.01 4,500 0 0.4
11/08/2023
65.52
 19,800 66.34 66.42 65.52 0 0 0
10/08/2023
66.17
 30,714 66.58 66.58 66.17 1,600 500 0.1
09/08/2023
66.58
 12,000 66.74 66.74 66.34 0 0 0
08/08/2023
66.50
 23,400 66.91 66.91 66.50 0 0 0
07/08/2023
66.50
 20,497 67.56 67.56 66.34 0 0 0
04/08/2023
66.99
 73,032 66.34 67.07 66.34 32,500 0 2.7
03/08/2023
66.26
 14,855 66.74 66.74 66.26 0 0 0
02/08/2023
66.17
 13,900 66.42 66.50 66.01 0 0 0
01/08/2023
66.42
 45,500 66.26 66.99 66.09 0 0 0
31/07/2023
66.26
 40,920 66.91 66.91 66.26 8,500 0 0.7
28/07/2023
66.58
 26,000 66.34 66.74 66.09 8,100 0 0.7
27/07/2023
66.26
 18,300 66.74 66.99 66.01 0 100 -0.0
26/07/2023
66.34
 26,110 66.74 66.99 66.26 500 0 0.0
25/07/2023
66.34
 38,660 66.58 66.66 66.34 0 0 0
24/07/2023
66.66
 68,320 67.15 67.15 66.42 0 6,000 -0.5
21/07/2023
67.15
 53,810 67.48 67.48 66.99 0 0 0
20/07/2023
67.48
 20,848 67.15 67.97 67.15 0 0 0
19/07/2023
66.99
 20,612 67.07 67.15 66.99 0 0 0
18/07/2023
66.99
 16,200 67.56 67.56 66.74 0 0 0
17/07/2023
66.91
 42,162 68.05 68.29 66.74 0 0 0
14/07/2023
67.88
 21,200 68.45 68.62 67.72 0 0 0
13/07/2023
68.37
 76,222 66.91 69.51 66.83 0 0 0
12/07/2023
66.74
 12,100 66.83 66.83 66.58 100 200 -0.0
11/07/2023
66.66
 31,301 67.07 67.07 66.34 0 0 0
10/07/2023
67.07
 19,916 67.56 68.62 66.66 100 0 0.0
07/07/2023
67.31
 35,200 66.50 67.31 66.34 13,500 0 1.1
06/07/2023
67.15
 30,600 67.15 67.15 66.01 10,700 0 0.9
05/07/2023
66.66
 37,400 68.37 68.37 66.09 20,000 0 1.7
04/07/2023
66.26
 21,500 65.77 66.26 65.77 6,500 0 0.5
03/07/2023
65.77
 14,400 66.09 66.09 65.60 0 200 -0.0
30/06/2023
65.28
 27,960 65.93 65.93 65.20 0 0 0
29/06/2023
65.52
 36,520 66.91 66.99 65.52 0 0 0
28/06/2023
66.66
 21,548 67.07 67.15 66.66 0 0 0
27/06/2023
66.83
 33,403 67.72 67.72 66.50 0 0 0
26/06/2023
67.07
 24,710 66.83 68.29 66.42 0 200 -0.0
23/06/2023
66.74
 12,206 67.23 67.23 66.58 0 0 0
22/06/2023
66.83
 23,550 65.77 67.97 65.77 0 0 0
21/06/2023
66.17
 34,701 66.58 66.58 65.52 0 0 0
20/06/2023
66.09
 10,716 65.93 66.91 65.77 0 0 0
19/06/2023
65.93
 24,850 65.60 66.26 65.20 0 0 0
16/06/2023
65.93
 35,737 66.74 67.40 65.52 0 0 0
15/06/2023
66.74
 25,857 66.42 66.91 66.34 0 0 0
14/06/2023
66.42
 54,468 69.02 69.10 66.42 0 0 0
13/06/2023
66.34
 68,201 70.41 71.38 66.34 0 0 0
12/06/2023
70.65
 99,911 67.56 72.44 67.56 0 1,500 -0.1
09/06/2023
67.07
 96,900 64.95 67.72 64.30 0 100 -0.0
08/06/2023
64.30
 33,600 66.01 66.01 64.30 0 0 0
07/06/2023
65.93
 33,260 65.93 66.83 65.52 0 0 0
06/06/2023
65.93
 31,685 66.50 66.50 65.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |