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)
05/06/2023
66.42
 117,435 62.67 67.07 62.67 0 700 -0.1
02/06/2023
62.67
 23,100 62.84 62.92 62.35 0 0 0
01/06/2023
62.84
 9,400 62.67 62.84 62.43 100 0 0.0
31/05/2023
62.35
 22,250 61.86 62.76 61.05 0 0 0
30/05/2023
62.67
 44,200 62.35 62.84 61.86 300 3,100 -0.2
29/05/2023
62.67
 21,200 62.67 62.67 62.27 0 0 0
26/05/2023
62.67
 3,502 62.67 62.67 62.27 100 1,200 -0.1
25/05/2023
62.67
 1,700 62.59 62.67 62.43 0 400 -0.0
24/05/2023
62.67
 1,600 62.84 62.84 62.59 0 100 -0.0
23/05/2023
62.76
 34,603 62.67 62.92 61.94 0 1,800 -0.1
22/05/2023
61.86
 5,600 62.43 62.51 61.45 0 100 -0.0
19/05/2023
62.67
 25,600 62.43 62.67 61.53 13,500 4,000 0.7
18/05/2023
62.19
 6,900 62.59 62.59 62.19 0 0 0
17/05/2023
62.51
 17,929 62.59 62.84 62.35 8,400 1,100 0.6
16/05/2023
62.51
 9,800 62.92 62.92 62.43 0 0 0
15/05/2023
62.67
 18,500 63.49 63.49 62.51 0 1,200 -0.1
12/05/2023
63.00
 10,000 63.24 63.24 63.00 100 0 0.0
11/05/2023
63.16
 12,200 62.92 63.49 62.84 0 1,000 -0.1
10/05/2023
63.16
 31,929 63.49 63.65 62.67 0 0 0
09/05/2023
63.49
 7,700 63.49 64.30 63.33 0 0 0
08/05/2023
63.90
 13,000 63.33 64.71 63.16 0 0 0
05/05/2023
63.00
 23,201 63.33 63.33 63.00 0 0 0
04/05/2023
63.49
 19,404 65.12 65.12 63.24 0 1,400 -0.1
28/04/2023
64.14
 5,000 64.63 64.63 64.14 0 1,000 -0.1
27/04/2023
64.71
 5,150 65.28 65.28 63.65 0 0 0
26/04/2023
63.57
 13,850 63.57 63.57 63.08 0 0 0
25/04/2023
63.65
 19,000 63.57 63.90 63.49 12,300 0 1.0
24/04/2023
63.49
 37,100 63.65 63.65 63.16 10,000 0 0.8
21/04/2023
63.98
 19,200 65.12 65.12 63.49 0 0 0
20/04/2023
64.30
 18,200 64.71 64.71 63.90 3,200 0 0.3
19/04/2023
64.71
 21,200 64.71 65.12 64.63 200 0 0.0
18/04/2023
64.55
 8,000 64.55 64.55 64.30 0 0 0
17/04/2023
64.47
 19,400 65.12 65.20 64.30 500 500 0.0
14/04/2023
65.03
 39,400 65.93 65.93 64.95 400 0 0.0
13/04/2023
65.60
 25,103 65.77 66.58 65.60 0 0 0
12/04/2023
65.77
 26,500 65.12 65.93 65.12 800 0 0.1
11/04/2023
65.12
 42,300 65.12 65.28 65.03 2,000 0 0.2
10/04/2023
65.28
 70,627 67.23 67.23 64.71 0 0 0
07/04/2023: Cổ tức tiền mặt tỉ lệ: 106.55%
07/04/2023
67.07
 58,200 69.10 69.10 66.58 2,000 0 0.2
06/04/2023
67.03
 44,790 67.67 67.96 67.03 400 0 0.0
05/04/2023
67.67
 73,400 67.67 68.11 66.66 18,300 0 1.7
04/04/2023
67.67
 63,400 68.47 68.47 66.66 4,400 0 0.4
03/04/2023
66.95
 113,100 66.30 68.61 66.02 0 0 0
31/03/2023
65.94
 31,700 65.94 66.30 65.58 0 0 0
30/03/2023
65.94
 39,800 65.58 66.30 65.30 0 0 0
29/03/2023
65.44
 24,500 65.73 65.73 65.01 0 0 0
28/03/2023
65.87
 31,200 65.58 66.16 65.58 0 0 0
27/03/2023
66.30
 25,200 67.03 67.10 64.21 0 0 0
24/03/2023
66.95
 25,705 66.95 67.75 66.30 100 100 -0
23/03/2023
65.94
 128,100 63.06 67.03 62.77 0 0 0
22/03/2023
63.35
 13,500 62.70 63.42 62.63 0 0 0
21/03/2023
62.99
 1,900 62.48 62.99 62.20 0 0 0
20/03/2023
62.56
 10,500 62.77 62.77 62.56 0 0 0
17/03/2023
62.70
 19,200 63.06 63.06 62.70 0 0 0
16/03/2023
62.70
 10,835 63.21 63.21 62.05 0 0 0
15/03/2023
63.06
 29,100 62.77 63.42 62.70 0 0 0
14/03/2023
62.92
 46,000 62.70 63.42 62.05 0 0 0
13/03/2023
62.70
 63,200 62.77 63.42 61.98 0 0 0
10/03/2023
63.13
 63,400 64.00 64.00 61.62 200 0 0.0
09/03/2023
63.85
 13,400 64.14 64.29 63.57 100 100 0
08/03/2023
63.71
 14,900 62.77 64.79 62.77 0 0 0
07/03/2023
63.49
 8,500 64.14 64.29 63.49 0 0 0
06/03/2023
63.71
 14,732 64.86 65.22 63.42 0 0 0
03/03/2023
64.86
 21,800 65.94 65.94 64.50 0 0 0
02/03/2023
64.50
 77,900 63.42 65.30 63.42 0 0 0
01/03/2023
62.99
 10,100 62.70 63.06 62.70 0 0 0
28/02/2023
62.70
 10,700 63.42 63.42 62.56 0 0 0
27/02/2023
62.70
 52,400 64.14 64.14 62.70 700 0 0.1
24/02/2023
62.70
 29,600 61.98 64.14 61.98 0 0 0
23/02/2023
61.98
 12,800 62.27 62.27 61.26 0 0 0
22/02/2023
61.98
 13,510 62.56 62.56 61.69 0 0 0
21/02/2023
62.85
 17,624 62.99 63.13 62.85 0 0 0
20/02/2023
63.21
 53,700 61.26 63.42 61.26 0 0 0
17/02/2023
60.76
 6,100 60.83 61.26 60.18 0 0 0
16/02/2023
60.68
 5,400 61.12 61.26 60.18 0 0 0
15/02/2023
60.54
 5,100 59.82 60.61 59.82 0 0 0
14/02/2023
59.24
 21,801 59.89 60.90 59.10 0 0 0
13/02/2023
59.31
 47,200 60.90 60.97 59.10 0 0 0
10/02/2023
60.90
 14,400 61.48 61.48 60.90 0 0 0
09/02/2023
61.40
 15,800 61.62 61.62 61.40 0 0 0
08/02/2023
61.98
 15,200 62.41 62.41 61.33 0 0 0
07/02/2023
61.40
 17,911 64.79 64.79 61.40 0 0 0
06/02/2023
62.70
 15,300 63.42 63.42 62.63 0 0 0
03/02/2023
63.13
 16,000 62.63 63.21 62.63 0 0 0
02/02/2023
62.99
 41,200 62.63 63.49 62.48 0 0 0
01/02/2023
62.70
 85,103 64.14 66.30 62.63 0 0 0
31/01/2023
63.85
 24,303 64.72 64.72 63.42 200 0 0.0
30/01/2023
63.42
 74,712 64.65 64.86 63.42 0 0 0
27/01/2023
64.29
 40,800 64.86 66.30 64.14 0 0 0
19/01/2023
64.86
 46,511 64.72 65.58 62.77 0 0 0
18/01/2023
63.13
 40,845 63.42 63.42 62.12 4,300 0 0.4
17/01/2023
61.26
 26,430 59.82 61.33 59.82 100 100 -0
16/01/2023
60.68
 5,700 60.68 60.90 60.54 0 0 0
13/01/2023
60.54
 27,303 60.54 61.40 60.54 0 0 0
12/01/2023
60.54
 7,719 61.19 61.19 60.25 0 0 0
11/01/2023
61.12
 17,300 60.68 61.48 60.68 0 0 0
10/01/2023
60.25
 16,752 60.97 60.97 60.25 0 0 0
09/01/2023
60.47
 18,100 61.33 61.33 59.31 0 0 0
06/01/2023
60.76
 23,819 60.90 61.98 60.68 0 0 0
05/01/2023
60.90
 26,613 60.18 61.33 59.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |