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)
22/11/2022
55.80
 71,731 60.16 60.36 55.33 5,600 0 0.5
21/11/2022
60.09
 51,803 60.36 61.03 57.75 500 0 0.0
18/11/2022
56.74
 109,442 58.35 58.82 53.05 100 0 0.0
17/11/2022
51.17
 10,621 51.17 51.17 51.17 0 0 0
16/11/2022
50.10
 118,700 43.60 50.10 37.22 0 0 0
15/11/2022
43.46
 51,800 46.95 46.95 43.46 0 0 0
14/11/2022
50.57
 97,560 56.74 56.74 50.57 100 0 0.0
11/11/2022
57.68
 39,103 59.02 62.37 57.08 0 700 -0.1
10/11/2022
57.08
 66,750 62.37 62.37 57.01 2,500 0 0.2
09/11/2022
63.98
 35,000 64.92 64.99 62.91 0 0 0
08/11/2022
64.19
 25,500 63.38 65.39 60.70 0 0 0
07/11/2022
62.37
 38,100 66.26 66.26 62.04 0 0 0
04/11/2022
66.40
 58,400 69.42 69.42 65.26 2,000 0 0.2
03/11/2022
69.08
 20,404 69.62 70.76 66.80 0 0 0
02/11/2022
68.95
 42,422 73.78 73.78 67.47 0 200 -0.0
01/11/2022
72.57
 42,619 73.78 75.18 72.57 0 0 0
31/10/2022
71.76
 55,495 76.46 77.13 71.09 0 0 0
28/10/2022
75.79
 55,102 76.53 78.94 74.85 2,000 0 0.2
27/10/2022
76.46
 132,481 69.75 76.53 68.41 200 0 0.0
26/10/2022
70.02
 78,245 68.41 72.44 67.07 0 0 0
25/10/2022
67.61
 71,200 64.45 68.48 64.45 0 0 0
24/10/2022
64.86
 116,300 63.72 67.74 63.72 200 700 -0.0
21/10/2022
59.02
 48,300 65.73 65.73 59.02 0 0 0
20/10/2022
65.66
 22,400 67.07 67.74 64.39 0 0 0
19/10/2022
66.40
 13,505 68.21 68.21 66.40 0 0 0
18/10/2022
66.40
 13,415 68.41 68.41 65.46 0 0 0
17/10/2022
67.14
 18,399 65.80 67.14 65.80 0 0 0
14/10/2022
66.06
 89,035 61.03 67.74 60.36 700 0 0.1
13/10/2022
60.36
 15,500 60.83 60.83 59.76 0 0 0
12/10/2022
59.89
 33,800 57.01 60.76 57.01 0 0 0
11/10/2022
56.27
 45,400 56.27 58.35 55.73 0 0 0
10/10/2022
57.34
 37,103 53.72 58.35 53.66 0 0 0
07/10/2022
55.00
 41,212 61.70 61.70 53.66 0 0 0
06/10/2022
62.24
 12,500 63.45 63.45 61.37 0 0 0
05/10/2022
63.78
 33,067 64.52 65.73 62.71 0 0 0
04/10/2022
63.38
 29,000 65.73 65.73 63.25 0 0 0
03/10/2022
63.78
 17,700 65.73 68.34 63.78 0 0 0
30/09/2022
68.55
 57,700 67.07 68.55 62.04 0 0 0
29/09/2022
67.87
 25,013 68.81 69.62 67.20 0 0 0
28/09/2022
70.22
 31,900 73.78 73.78 67.14 0 0 0
27/09/2022
71.70
 23,700 76.46 76.73 71.70 0 0 0
26/09/2022
77.06
 59,442 80.82 80.89 75.18 0 0 0
23/09/2022
80.55
 33,200 82.16 82.16 80.48 0 0 0
22/09/2022
81.82
 34,300 81.29 82.16 81.02 0 0 0
21/09/2022
81.69
 11,528 81.69 81.82 81.15 0 0 0
20/09/2022
81.82
 31,372 82.09 82.16 81.15 0 0 0
19/09/2022
81.96
 36,027 83.17 83.17 81.96 0 0 0
16/09/2022
83.50
 15,400 84.04 84.04 83.23 0 0 0
15/09/2022
84.17
 26,033 84.24 84.24 83.64 0 0 0
14/09/2022
84.11
 19,300 83.17 84.11 83.17 0 0 0
13/09/2022
84.51
 28,801 84.78 85.18 83.17 0 400 -0.1
12/09/2022
84.98
 19,027 87.73 87.73 84.51 0 0 0
09/09/2022
83.84
 31,700 83.84 83.84 82.50 0 0 0
08/09/2022
83.57
 24,900 84.24 84.44 82.63 0 0 0
07/09/2022
82.97
 58,100 86.05 86.05 81.96 0 0 0
06/09/2022
86.12
 47,700 86.18 86.32 85.51 0 0 0
05/09/2022
86.18
 20,800 85.38 86.45 84.51 0 0 0
31/08/2022
85.85
 9,300 86.25 86.25 84.51 0 0 0
30/08/2022
85.85
 28,406 84.84 88.20 84.84 200 0 0.0
29/08/2022
85.11
 47,800 85.18 87.06 83.84 0 0 0
26/08/2022
85.85
 51,200 89.00 89.00 85.85 0 0 0
25/08/2022
87.86
 69,400 86.25 89.20 85.25 200 0 0.0
24/08/2022
85.18
 37,900 84.37 85.78 83.23 0 0 0
23/08/2022
83.84
 66,300 83.84 83.84 81.96 0 1,000 -0.1
22/08/2022
85.51
 32,500 88.00 88.00 85.25 0 0 0
19/08/2022
87.26
 26,500 89.27 89.34 87.19 0 0 0
18/08/2022
88.00
 53,200 89.07 89.07 87.86 0 0 0
17/08/2022
86.65
 96,700 89.60 89.67 86.59 0 0 0
16/08/2022
89.20
 19,400 89.20 90.48 88.93 0 0 0
15/08/2022
89.54
 25,300 89.07 90.01 89.07 0 0 0
12/08/2022
89.20
 105,900 91.01 91.01 89.00 0 0 0
11/08/2022
90.61
 48,100 91.68 92.22 90.54 0 0 0
10/08/2022
91.55
 35,300 92.35 92.89 90.88 0 0 0
09/08/2022
92.56
 52,600 91.21 95.10 91.15 0 0 0
08/08/2022
91.35
 107,123 92.89 92.89 90.54 0 0 0
05/08/2022
92.56
 47,700 94.90 94.90 91.89 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 100%
04/08/2022
93.90
 55,900 98.59 100.54 93.56 3,300 0 0.5
03/08/2022
92.56
 126,700 94.43 94.43 92.12 1,000 0 0.1
02/08/2022
93.99
 34,600 93.93 95.18 92.56 0 0 0
01/08/2022
94.06
 183,400 95.12 95.12 87.55 1,900 1,000 0.1
29/07/2022
95.56
 162,200 101.12 101.12 91.43 100 0 0.0
28/07/2022
101.31
 75,800 103.06 103.81 98.81 2,100 0 0.3
27/07/2022
102.56
 46,100 102.56 104.88 96.93 1,000 0 0.2
26/07/2022
103.19
 174,601 98.75 106.31 98.75 0 0 0
25/07/2022
98.68
 38,700 100.06 100.06 95.81 0 0 0
22/07/2022
98.12
 72,600 98.18 100.06 97.75 0 0 0
21/07/2022
98.12
 20,800 100.00 100.00 97.00 0 0 0
20/07/2022
98.81
 86,440 98.18 100.06 96.62 0 0 0
19/07/2022
95.93
 33,000 91.12 96.31 91.12 0 0 0
18/07/2022
93.12
 23,804 94.43 94.43 91.93 0 0 0
15/07/2022
93.81
 73,904 96.93 98.75 93.49 0 0 0
14/07/2022
96.31
 26,500 95.25 96.31 95.06 0 0 0
13/07/2022
96.31
 33,100 96.37 97.56 95.06 0 0 0
12/07/2022
98.75
 27,703 95.06 98.81 93.93 0 0 0
11/07/2022
96.25
 22,628 99.12 99.19 93.81 0 0 0
08/07/2022
98.81
 49,200 94.74 103.19 94.74 0 0 0
07/07/2022
96.93
 111,161 90.68 100.06 85.68 0 0 0
06/07/2022
90.68
 85,200 98.18 98.18 90.37 0 0 0
05/07/2022
101.31
 95,110 110.69 111.94 100.69 0 0 0
04/07/2022
112.57
 58,783 113.19 117.57 112.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |