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

87.20
-0.30
(-0.34%)
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
(2025-04-16) 		0.48 0.56% 759,100 2,400 -0.0
86.53
90
87.20
2 tháng
(2025-03-17) 		-2.04 -2.29% 1,425,400 5,500 0.3
78.65
90
87.20
3 tháng
(2025-02-17) 		0.87 1.01% 2,059,900 5,000 0.2
78.65
91.39
87.20
6 tháng
(2024-11-18) 		1.84 2.16% 3,063,968 -45,200 -4.1
78.65
91.39
87.20
12 tháng
(2024-05-21) 		2.38 2.81% 4,759,864 -128,001 -11.6
74.75
91.39
87.20
24 tháng
(2023-05-29) 		24.73 39.45% 12,922,971 -29,700 -3.6
62.35
92.70
87.20
36 tháng
(2022-06-17) 		-14.75 -14.44% 22,924,410 55,100 4.2
42.25
140.45
87.20
60 tháng
(2021-11-03) 		81.81 1,462.48% 22,924,410 55,100 4.2
5.59
140.45
87.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
65.86
 36,210 64.55 66.51 63.90 400 0 0.0
12/12/2022
65.14
 78,431 60.45 68.47 60.45 0 0 0
09/12/2022
60.58
 21,700 60.77 60.84 59.86 0 0 0
08/12/2022
59.66
 67,411 59.01 61.23 59.01 0 0 0
07/12/2022
58.69
 23,300 58.69 59.14 58.03 0 0 0
06/12/2022
58.36
 56,320 60.12 60.12 58.36 0 10,000 -0.9
05/12/2022
59.66
 49,003 59.40 60.97 59.40 100 0 0.0
02/12/2022
59.34
 42,020 58.03 59.73 57.51 0 0 0
01/12/2022
58.36
 85,115 58.36 59.92 57.38 0 0 0
30/11/2022
58.62
 84,856 58.69 59.92 57.06 0 0 0
29/11/2022
59.99
 60,000 57.38 60.58 48.45 5,000 0 0.4
28/11/2022
59.21
 91,060 58.36 59.99 56.08 0 200 -0.0
25/11/2022
57.38
 32,420 57.06 57.45 54.77 300 0 0.0
24/11/2022
56.40
 46,520 56.08 57.06 55.10 0 0 0
23/11/2022
56.08
 28,600 54.25 57.38 52.82 0 0 0
22/11/2022
54.25
 71,731 58.49 58.69 53.80 5,600 0 0.5
21/11/2022
58.43
 51,803 58.69 59.34 56.14 500 0 0.0
18/11/2022
55.16
 109,442 56.73 57.19 51.58 100 0 0.0
17/11/2022
49.75
 10,621 49.75 49.75 49.75 0 0 0
16/11/2022
48.71
 118,700 42.38 48.71 36.19 0 0 0
15/11/2022
42.25
 51,800 45.64 45.64 42.25 0 0 0
14/11/2022
49.17
 97,560 55.16 55.16 49.17 100 0 0.0
11/11/2022
56.08
 39,103 57.38 60.64 55.49 0 700 -0.1
10/11/2022
55.49
 66,750 60.64 60.64 55.43 2,500 0 0.2
09/11/2022
62.21
 35,000 63.12 63.19 61.16 0 0 0
08/11/2022
62.40
 25,500 61.62 63.58 59.01 0 0 0
07/11/2022
60.64
 38,100 64.42 64.42 60.32 0 0 0
04/11/2022
64.55
 58,400 67.49 67.49 63.45 2,000 0 0.2
03/11/2022
67.16
 20,404 67.68 68.79 64.95 0 0 0
02/11/2022
67.03
 42,422 71.73 71.73 65.60 0 200 -0.0
01/11/2022
70.55
 42,619 71.73 73.10 70.55 0 0 0
31/10/2022
69.77
 55,495 74.34 74.99 69.12 0 0 0
28/10/2022
73.68
 55,102 74.40 76.75 72.77 2,000 0 0.2
27/10/2022
74.34
 132,481 67.81 74.40 66.51 200 0 0.0
26/10/2022
68.08
 78,245 66.51 70.42 65.21 0 0 0
25/10/2022
65.73
 71,200 62.66 66.58 62.66 0 0 0
24/10/2022
63.05
 116,300 61.95 65.86 61.95 200 700 -0.0
21/10/2022
57.38
 48,300 63.90 63.90 57.38 0 0 0
20/10/2022
63.84
 22,400 65.21 65.86 62.60 0 0 0
19/10/2022
64.55
 13,505 66.31 66.31 64.55 0 0 0
18/10/2022
64.55
 13,415 66.51 66.51 63.64 0 0 0
17/10/2022
65.27
 18,399 63.97 65.27 63.97 0 0 0
14/10/2022
64.23
 89,035 59.34 65.86 58.69 700 0 0.1
13/10/2022
58.69
 15,500 59.14 59.14 58.10 0 0 0
12/10/2022
58.23
 33,800 55.43 59.08 55.43 0 0 0
11/10/2022
54.71
 45,400 54.71 56.73 54.19 0 0 0
10/10/2022
55.75
 37,103 52.23 56.73 52.17 0 0 0
07/10/2022
53.47
 41,212 59.99 59.99 52.17 0 0 0
06/10/2022
60.51
 12,500 61.69 61.69 59.66 0 0 0
05/10/2022
62.01
 33,067 62.73 63.90 60.97 0 0 0
04/10/2022
61.62
 29,000 63.90 63.90 61.49 0 0 0
03/10/2022
62.01
 17,700 63.90 66.45 62.01 0 0 0
30/09/2022
66.64
 57,700 65.21 66.64 60.32 0 0 0
29/09/2022
65.99
 25,013 66.90 67.68 65.34 0 0 0
28/09/2022
68.27
 31,900 71.73 71.73 65.27 0 0 0
27/09/2022
69.71
 23,700 74.34 74.60 69.71 0 0 0
26/09/2022
74.92
 59,442 78.57 78.64 73.10 0 0 0
23/09/2022
78.31
 33,200 79.88 79.88 78.25 0 0 0
22/09/2022
79.55
 34,300 79.03 79.88 78.77 0 0 0
21/09/2022
79.42
 11,528 79.42 79.55 78.90 0 0 0
20/09/2022
79.55
 31,372 79.81 79.88 78.90 0 0 0
19/09/2022
79.68
 36,027 80.86 80.86 79.68 0 0 0
16/09/2022
81.18
 15,400 81.70 81.70 80.92 0 0 0
15/09/2022
81.83
 26,033 81.90 81.90 81.31 0 0 0
14/09/2022
81.77
 19,300 80.86 81.77 80.86 0 0 0
13/09/2022
82.16
 28,801 82.42 82.81 80.86 0 400 -0.1
12/09/2022
82.62
 19,027 85.29 85.29 82.16 0 0 0
09/09/2022
81.51
 31,700 81.51 81.51 80.20 0 0 0
08/09/2022
81.25
 24,900 81.90 82.09 80.33 0 0 0
07/09/2022
80.66
 58,100 83.66 83.66 79.68 0 0 0
06/09/2022
83.73
 47,700 83.79 83.92 83.14 0 0 0
05/09/2022
83.79
 20,800 83.01 84.05 82.16 0 0 0
31/08/2022
83.46
 9,300 83.86 83.86 82.16 0 0 0
30/08/2022
83.46
 28,406 82.49 85.75 82.49 200 0 0.0
29/08/2022
82.75
 47,800 82.81 84.64 81.51 0 0 0
26/08/2022
83.46
 51,200 86.53 86.53 83.46 0 0 0
25/08/2022
85.42
 69,400 83.86 86.72 82.88 200 0 0.0
24/08/2022
82.81
 37,900 82.03 83.40 80.92 0 0 0
23/08/2022
81.51
 66,300 81.51 81.51 79.68 0 1,000 -0.1
22/08/2022
83.14
 32,500 85.55 85.55 82.88 0 0 0
19/08/2022
84.83
 26,500 86.79 86.86 84.77 0 0 0
18/08/2022
85.55
 53,200 86.59 86.59 85.42 0 0 0
17/08/2022
84.25
 96,700 87.12 87.18 84.18 0 0 0
16/08/2022
86.72
 19,400 86.72 87.96 86.46 0 0 0
15/08/2022
87.05
 25,300 86.59 87.51 86.59 0 0 0
12/08/2022
86.72
 105,900 88.49 88.49 86.53 0 0 0
11/08/2022
88.09
 48,100 89.14 89.66 88.03 0 0 0
10/08/2022
89.01
 35,300 89.79 90.31 88.35 0 0 0
09/08/2022
89.98
 52,600 88.68 92.46 88.62 0 0 0
08/08/2022
88.81
 107,123 90.31 90.31 88.03 0 0 0
05/08/2022
89.98
 47,700 92.27 92.27 89.33 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 100%
04/08/2022
91.29
 55,900 95.85 97.74 90.96 3,300 0 0.5
03/08/2022
89.98
 126,700 91.81 91.81 89.56 1,000 0 0.1
02/08/2022
91.38
 34,600 91.32 92.54 89.98 0 0 0
01/08/2022
91.44
 183,400 92.48 92.48 85.12 1,900 1,000 0.1
29/07/2022
92.90
 162,200 98.31 98.31 88.89 100 0 0.0
28/07/2022
98.50
 75,800 100.20 100.93 96.06 2,100 0 0.3
27/07/2022
99.71
 46,100 99.71 101.96 94.24 1,000 0 0.2
26/07/2022
100.32
 174,601 96.00 103.36 96.00 0 0 0
25/07/2022
95.94
 38,700 97.28 97.28 93.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |