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)
19/04/2023
66.56
 21,200 66.56 66.98 66.47 200 0 0.0
18/04/2023
66.39
 8,000 66.39 66.39 66.14 0 0 0
17/04/2023
66.31
 19,400 66.98 67.06 66.14 500 500 0.0
14/04/2023
66.89
 39,400 67.81 67.81 66.81 400 0 0.0
13/04/2023
67.48
 25,103 67.65 68.48 67.48 0 0 0
12/04/2023
67.65
 26,500 66.98 67.81 66.98 800 0 0.1
11/04/2023
66.98
 42,300 66.98 67.14 66.89 2,000 0 0.2
10/04/2023
67.14
 70,627 69.15 69.15 66.56 0 0 0
07/04/2023: Cổ tức tiền mặt tỉ lệ: 106.55%
07/04/2023
68.99
 58,200 71.08 71.08 68.48 2,000 0 0.2
06/04/2023
68.94
 44,790 69.61 69.90 68.94 400 0 0.0
05/04/2023
69.61
 73,400 69.61 70.05 68.57 18,300 0 1.7
04/04/2023
69.61
 63,400 70.42 70.42 68.57 4,400 0 0.4
03/04/2023
68.87
 113,100 68.20 70.57 67.90 0 0 0
31/03/2023
67.83
 31,700 67.83 68.20 67.46 0 0 0
30/03/2023
67.83
 39,800 67.46 68.20 67.16 0 0 0
29/03/2023
67.31
 24,500 67.61 67.61 66.86 0 0 0
28/03/2023
67.75
 31,200 67.46 68.05 67.46 0 0 0
27/03/2023
68.20
 25,200 68.94 69.01 66.05 0 0 0
24/03/2023
68.87
 25,705 68.87 69.68 68.20 100 100 -0
23/03/2023
67.83
 128,100 64.86 68.94 64.57 0 0 0
22/03/2023
65.16
 13,500 64.49 65.23 64.42 0 0 0
21/03/2023
64.79
 1,900 64.27 64.79 63.97 0 0 0
20/03/2023
64.34
 10,500 64.57 64.57 64.34 0 0 0
17/03/2023
64.49
 19,200 64.86 64.86 64.49 0 0 0
16/03/2023
64.49
 10,835 65.01 65.01 63.83 0 0 0
15/03/2023
64.86
 29,100 64.57 65.23 64.49 0 0 0
14/03/2023
64.72
 46,000 64.49 65.23 63.83 0 0 0
13/03/2023
64.49
 63,200 64.57 65.23 63.75 0 0 0
10/03/2023
64.94
 63,400 65.83 65.83 63.38 200 0 0.0
09/03/2023
65.68
 13,400 65.98 66.12 65.38 100 100 0
08/03/2023
65.53
 14,900 64.57 66.64 64.57 0 0 0
07/03/2023
65.31
 8,500 65.98 66.12 65.31 0 0 0
06/03/2023
65.53
 14,732 66.72 67.09 65.23 0 0 0
03/03/2023
66.72
 21,800 67.83 67.83 66.35 0 0 0
02/03/2023
66.35
 77,900 65.23 67.16 65.23 0 0 0
01/03/2023
64.79
 10,100 64.49 64.86 64.49 0 0 0
28/02/2023
64.49
 10,700 65.23 65.23 64.34 0 0 0
27/02/2023
64.49
 52,400 65.98 65.98 64.49 700 0 0.1
24/02/2023
64.49
 29,600 63.75 65.98 63.75 0 0 0
23/02/2023
63.75
 12,800 64.05 64.05 63.01 0 0 0
22/02/2023
63.75
 13,510 64.34 64.34 63.45 0 0 0
21/02/2023
64.64
 17,624 64.79 64.94 64.64 0 0 0
20/02/2023
65.01
 53,700 63.01 65.23 63.01 0 0 0
17/02/2023
62.49
 6,100 62.57 63.01 61.90 0 0 0
16/02/2023
62.42
 5,400 62.86 63.01 61.90 0 0 0
15/02/2023
62.27
 5,100 61.53 62.34 61.53 0 0 0
14/02/2023
60.93
 21,801 61.60 62.64 60.79 0 0 0
13/02/2023
61.01
 47,200 62.64 62.71 60.79 0 0 0
10/02/2023
62.64
 14,400 63.23 63.23 62.64 0 0 0
09/02/2023
63.16
 15,800 63.38 63.38 63.16 0 0 0
08/02/2023
63.75
 15,200 64.20 64.20 63.08 0 0 0
07/02/2023
63.16
 17,911 66.64 66.64 63.16 0 0 0
06/02/2023
64.49
 15,300 65.23 65.23 64.42 0 0 0
03/02/2023
64.94
 16,000 64.42 65.01 64.42 0 0 0
02/02/2023
64.79
 41,200 64.42 65.31 64.27 0 0 0
01/02/2023
64.49
 85,103 65.98 68.20 64.42 0 0 0
31/01/2023
65.68
 24,303 66.57 66.57 65.23 200 0 0.0
30/01/2023
65.23
 74,712 66.49 66.72 65.23 0 0 0
27/01/2023
66.12
 40,800 66.72 68.20 65.98 0 0 0
19/01/2023
66.72
 46,511 66.57 67.46 64.57 0 0 0
18/01/2023
64.94
 40,845 65.23 65.23 63.90 4,300 0 0.4
17/01/2023
63.01
 26,430 61.53 63.08 61.53 100 100 -0
16/01/2023
62.42
 5,700 62.42 62.64 62.27 0 0 0
13/01/2023
62.27
 27,303 62.27 63.16 62.27 0 0 0
12/01/2023
62.27
 7,719 62.94 62.94 61.97 0 0 0
11/01/2023
62.86
 17,300 62.42 63.23 62.42 0 0 0
10/01/2023
61.97
 16,752 62.71 62.71 61.97 0 0 0
09/01/2023
62.19
 18,100 63.08 63.08 61.01 0 0 0
06/01/2023
62.49
 23,819 62.64 63.75 62.42 0 0 0
05/01/2023
62.64
 26,613 61.90 63.08 61.68 0 0 0
04/01/2023
61.53
 16,300 60.71 61.90 60.71 1,100 0 0.1
03/01/2023
60.49
 16,837 59.45 61.38 59.45 100 0 0.0
30/12/2022
59.45
 12,200 59.45 59.97 59.23 0 0 0
29/12/2022
59.01
 14,800 59.67 60.04 59.01 0 0 0
28/12/2022
59.67
 14,700 59.97 59.97 58.78 0 0 0
27/12/2022
59.97
 13,919 59.30 59.97 57.90 0 0 0
26/12/2022
58.56
 50,300 62.49 62.64 57.82 0 0 0
23/12/2022
62.64
 12,812 63.60 63.60 62.49 0 0 0
22/12/2022
63.16
 29,841 64.49 64.49 62.27 0 0 0
21/12/2022
63.75
 23,122 65.90 65.98 63.75 0 0 0
20/12/2022
63.75
 96,100 66.72 66.79 62.19 0 1,000 -0.1
19/12/2022: Cổ tức tiền mặt tỉ lệ: 100%
19/12/2022
67.61
 53,010 77.61 77.61 67.31 0 0 0
16/12/2022
70.42
 59,070 70.42 70.76 69.75 300 0 0.0
15/12/2022
70.36
 66,016 71.09 71.97 69.89 800 0 0.1
14/12/2022
70.76
 47,193 68.41 70.76 68.41 0 0 0
13/12/2022
67.74
 36,210 66.40 68.41 65.73 400 0 0.0
12/12/2022
67.00
 78,431 62.17 70.42 62.17 0 0 0
09/12/2022
62.31
 21,700 62.51 62.58 61.57 0 0 0
08/12/2022
61.37
 67,411 60.70 62.98 60.70 0 0 0
07/12/2022
60.36
 23,300 60.36 60.83 59.69 0 0 0
06/12/2022
60.03
 56,320 61.84 61.84 60.03 0 10,000 -0.9
05/12/2022
61.37
 49,003 61.10 62.71 61.10 100 0 0.0
02/12/2022
61.03
 42,020 59.69 61.44 59.16 0 0 0
01/12/2022
60.03
 85,115 60.03 61.64 59.02 0 0 0
30/11/2022
60.30
 84,856 60.36 61.64 58.69 0 0 0
29/11/2022
61.70
 60,000 59.02 62.31 49.83 5,000 0 0.4
28/11/2022
60.90
 91,060 60.03 61.70 57.68 0 200 -0.0
25/11/2022
59.02
 32,420 58.69 59.09 56.34 300 0 0.0
24/11/2022
58.02
 46,520 57.68 58.69 56.67 0 0 0
23/11/2022
57.68
 28,600 55.80 59.02 54.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |