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

73.30
2.20
(3.09%)
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
(2026-08-24) 		7.43 11.76% 394,000 300 0
63.17
72.50
72.50
2 tháng
(2026-07-23) 		10.40 17.28% 657,600 300 0
58.47
72.50
72.50
3 tháng
(2026-06-23) 		9.73 15.99% 907,200 300 0
57.51
76.97
72.50
6 tháng
(2026-03-25) 		4.75 7.21% 2,098,000 300 0
57.51
76.97
72.50
12 tháng
(2025-09-26) 		-8.68 -10.94% 9,616,700 300 0
57.51
93.42
72.50
24 tháng
(2024-10-01) 		1.91 2.78% 15,907,466 300 0
57.51
93.42
72.50
36 tháng
(2023-10-09) 		4.33 6.53% 21,646,929 300 0
48.83
93.42
72.50
60 tháng
(2021-11-03) 		65.81 1,372.70% 34,749,745 300 0
4.79
120.37
72.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
71.01
 11,597 69.46 71.01 69.46 0 0 0
19/04/2024
69.46
 42,111 72.17 72.17 69.46 0 0 0
17/04/2024
72.17
 12,823 72.40 72.40 71.78 0 0 0
16/04/2024
72.63
 26,440 73.32 73.32 71.78 0 0 0
15/04/2024
73.32
 14,420 75.33 75.41 73.32 0 0 0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2024
75.33
 8,138 75.64 75.72 75.33 0 0 0
11/04/2024
74.87
 9,602 74.87 74.87 74.41 0 0 0
10/04/2024
74.94
 4,700 75.02 75.25 74.94 0 0 0
09/04/2024
75.25
 7,983 75.02 75.25 74.56 0 0 0
08/04/2024
74.87
 17,252 75.40 75.86 74.87 0 0 0
05/04/2024
74.87
 24,474 75.86 75.86 74.87 0 0 0
04/04/2024
76.39
 22,791 77.16 77.16 75.25 0 0 0
03/04/2024
77.01
 12,821 77.16 77.39 77.01 0 0 0
02/04/2024
76.55
 6,212 76.39 76.55 76.39 0 0 0
01/04/2024
76.39
 15,229 77.54 77.54 76.39 0 0 0
29/03/2024
77.31
 14,721 77.39 77.39 77.24 0 0 0
28/03/2024
77.39
 20,311 77.01 78.23 77.01 0 0 0
27/03/2024
77.31
 8,800 77.16 77.31 76.85 0 0 0
26/03/2024
77.46
 5,378 76.78 77.54 76.78 0 0 0
25/03/2024
76.78
 6,964 77.54 78.69 76.78 0 0 0
22/03/2024
77.46
 27,339 77.54 77.92 77.16 0 0 0
21/03/2024
77.24
 18,715 77.92 77.92 77.24 0 0 0
20/03/2024
77.92
 8,710 76.47 77.92 76.39 0 0 0
19/03/2024
76.85
 15,470 76.39 77.92 76.39 0 0 0
18/03/2024
76.55
 76,611 78.61 78.61 75.63 0 0 0
15/03/2024
78.61
 42,713 77.92 79.45 77.16 0 0 0
14/03/2024
79.07
 54,865 80.21 80.98 78.00 0 0 0
13/03/2024
79.14
 82,729 77.24 80.21 77.16 0 0 0
12/03/2024
77.31
 56,824 77.69 78.23 77.24 0 0 0
11/03/2024
77.69
 43,352 79.37 79.37 77.39 0 0 0
08/03/2024
78.69
 42,480 80.75 80.75 78.69 0 0 0
07/03/2024
79.45
 108,338 78.69 80.21 76.39 0 0 0
06/03/2024
76.39
 64,520 77.62 78.69 76.09 0 0 0
05/03/2024
78.38
 43,960 80.21 80.98 77.92 0 0 0
04/03/2024
78.08
 74,322 77.85 80.21 77.08 0 0 0
01/03/2024
77.39
 55,667 76.78 78.69 76.39 0 0 0
29/02/2024
76.78
 52,403 77.31 78.69 76.39 0 0 0
28/02/2024
77.24
 95,710 75.25 79.07 75.25 0 0 0
27/02/2024
74.71
 38,108 73.72 75.02 73.49 0 0 0
26/02/2024
73.34
 74,996 71.20 74.10 71.05 0 0 0
23/02/2024
70.89
 70,777 70.82 71.73 70.82 0 0 0
22/02/2024
70.82
 21,295 70.97 71.05 70.28 0 0 0
21/02/2024
70.97
 31,889 70.36 71.43 69.67 0 0 0
20/02/2024
69.82
 34,122 69.67 69.90 69.29 0 0 0
19/02/2024
69.67
 27,316 69.37 70.21 69.37 0 0 0
16/02/2024
69.37
 8,833 68.98 69.37 68.91 0 0 0
15/02/2024
69.06
 8,325 68.76 69.44 68.76 0 0 0
07/02/2024
68.76
 14,250 68.76 68.83 68.76 0 0 0
06/02/2024
68.76
 21,180 67.30 68.83 67.15 0 0 0
05/02/2024
67.23
 38,422 67.53 67.53 67.23 0 0 0
02/02/2024
67.53
 13,675 67.53 67.61 67.46 0 0 0
01/02/2024
67.53
 7,364 67.69 67.69 67.23 0 0 0
31/01/2024
67.69
 16,517 67.61 67.84 67.15 0 0 0
30/01/2024
67.84
 3,200 67.30 67.84 67.23 0 0 0
29/01/2024
67.91
 12,318 67.15 67.99 67.15 0 0 0
26/01/2024
67.23
 16,843 67.00 68.76 66.62 0 0 0
25/01/2024
67.00
 24,612 67.30 67.30 66.69 0 0 0
24/01/2024
67.15
 54,738 67.61 67.91 66.69 0 0 0
23/01/2024
67.91
 55,308 69.21 69.29 67.84 0 0 0
22/01/2024
69.21
 12,411 69.52 69.52 69.14 0 0 0
19/01/2024
69.29
 22,260 69.37 69.90 69.14 0 0 0
18/01/2024
68.98
 16,344 69.52 69.52 68.98 0 0 0
17/01/2024
69.52
 30,200 69.52 69.52 69.21 0 0 0
16/01/2024
69.37
 10,000 69.14 69.67 69.14 0 0 0
15/01/2024
69.52
 17,655 69.67 69.90 69.52 0 0 0
12/01/2024
69.52
 14,275 69.98 69.98 69.52 0 0 0
11/01/2024
69.90
 25,378 69.67 70.05 69.44 0 0 0
10/01/2024
69.67
 10,944 70.21 70.28 69.67 0 0 0
09/01/2024
70.13
 31,783 70.28 70.28 69.14 0 0 0
08/01/2024
70.28
 13,080 70.74 70.74 70.28 0 0 0
05/01/2024
70.82
 10,029 71.05 71.05 70.36 0 0 0
04/01/2024
71.05
 35,788 70.89 71.81 70.44 0 0 0
03/01/2024
69.75
 15,547 70.28 70.28 69.52 0 0 0
02/01/2024
69.90
 26,100 70.97 71.05 69.82 0 0 0
29/12/2023
70.89
 7,230 71.28 71.28 70.74 0 0 0
28/12/2023
71.05
 23,211 71.05 71.20 70.82 0 0 0
27/12/2023
70.97
 20,923 70.44 70.97 70.28 0 0 0
26/12/2023
70.44
 56,800 69.29 70.67 68.98 0 0 0
25/12/2023
69.21
 28,319 68.30 69.52 68.14 0 0 0
22/12/2023
68.22
 30,545 68.76 68.83 67.61 0 0 0
21/12/2023
68.76
 34,629 69.75 69.75 68.68 0 0 0
20/12/2023
69.52
 27,518 69.67 70.28 69.52 0 0 0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 90%
19/12/2023
69.67
 56,356 72.12 72.35 68.91 0 0 0
18/12/2023
72.27
 83,873 72.41 72.55 71.15 0 0 0
15/12/2023
71.71
 42,816 72.41 72.55 71.57 0 0 0
14/12/2023
72.41
 53,612 71.85 72.90 71.85 0 0 0
13/12/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
12/12/2023
71.15
 46,317 71.15 71.22 70.73 0 0 0
11/12/2023
71.01
 19,768 70.11 71.01 70.11 0 0 0
08/12/2023
70.11
 51,658 70.46 71.36 70.11 0 0 0
07/12/2023
71.08
 42,545 71.50 71.50 69.76 0 0 0
06/12/2023
71.57
 54,100 70.94 72.20 70.94 0 0 0
05/12/2023
71.08
 39,709 79.52 79.52 70.46 0 0 0
04/12/2023
70.39
 61,303 69.41 70.39 69.41 0 0 0
01/12/2023
58.60
 7,719 59.22 59.22 58.32 0 0 0
30/11/2023
68.78
 20,735 69.69 69.69 68.78 0 0 0
29/11/2023
69.06
 16,882 68.15 69.06 68.15 0 0 0
28/11/2023
68.08
 7,320 67.81 68.29 67.53 0 0 0
27/11/2023
67.81
 18,105 68.36 68.50 67.46 0 0 0
24/11/2023
67.87
 39,481 67.32 68.36 67.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc