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)
04/07/2023
56.78
 21,500 56.36 56.78 56.36 0 0 0
03/07/2023
56.36
 14,400 56.64 56.64 56.23 0 0 0
30/06/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
29/06/2023
56.16
 36,520 57.34 57.41 56.16 0 0 0
28/06/2023
57.13
 21,548 57.48 57.55 57.13 0 0 0
27/06/2023
57.27
 33,403 58.04 58.04 56.99 0 0 0
26/06/2023
57.48
 24,710 57.27 58.53 56.92 0 0 0
23/06/2023
57.20
 12,206 57.62 57.62 57.06 0 0 0
22/06/2023
57.27
 23,550 56.36 58.25 56.36 0 0 0
21/06/2023
56.71
 34,701 57.06 57.06 56.16 0 0 0
20/06/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
19/06/2023
56.50
 24,850 56.23 56.78 55.88 0 0 0
16/06/2023
56.50
 35,737 57.20 57.76 56.16 0 0 0
15/06/2023
57.20
 25,857 56.92 57.34 56.85 0 0 0
14/06/2023
56.92
 54,468 59.16 59.22 56.92 0 0 0
13/06/2023
48.83
 5,700 48.83 48.83 47.58 0 0 0
12/06/2023
60.55
 99,911 57.90 62.08 57.90 0 0 0
09/06/2023
57.48
 96,900 55.67 58.04 55.11 0 0 0
08/06/2023
55.11
 33,600 56.57 56.57 55.11 0 0 0
07/06/2023
56.50
 33,260 56.50 57.27 56.16 0 0 0
06/06/2023
56.50
 31,685 56.99 56.99 56.09 0 0 0
05/06/2023
56.92
 117,435 53.71 57.48 53.71 0 0 0
02/06/2023
53.71
 23,100 53.85 53.92 53.43 0 0 0
01/06/2023
53.85
 9,400 53.71 53.85 53.50 0 0 0
31/05/2023
53.43
 22,250 53.02 53.78 52.32 0 0 0
30/05/2023
53.71
 44,200 53.43 53.85 53.02 0 0 0
29/05/2023
53.71
 21,200 53.71 53.71 53.37 0 0 0
26/05/2023
53.71
 3,502 53.71 53.71 53.37 0 0 0
25/05/2023
53.71
 1,700 53.64 53.71 53.50 0 0 0
24/05/2023
53.71
 1,600 53.85 53.85 53.64 0 0 0
23/05/2023
53.78
 34,603 53.71 53.92 53.09 0 0 0
22/05/2023
53.02
 5,600 53.50 53.57 52.67 0 0 0
19/05/2023
53.71
 25,600 53.50 53.71 52.74 0 0 0
18/05/2023
53.30
 6,900 53.64 53.64 53.30 0 0 0
17/05/2023
53.57
 17,929 53.64 53.85 53.43 0 0 0
16/05/2023
53.57
 9,800 53.92 53.92 53.50 0 0 0
15/05/2023
53.71
 18,500 54.41 54.41 53.57 0 0 0
12/05/2023
53.99
 10,000 54.20 54.20 53.99 0 0 0
11/05/2023
54.13
 12,200 53.92 54.41 53.85 0 0 0
10/05/2023
54.13
 31,929 54.41 54.55 53.71 0 0 0
09/05/2023
54.41
 7,700 54.41 55.11 54.27 0 0 0
08/05/2023
54.76
 13,000 54.27 55.46 54.13 0 0 0
05/05/2023
53.99
 23,201 54.27 54.27 53.99 0 0 0
28/04/2023
54.97
 5,000 55.39 55.39 54.97 0 0 0
27/04/2023
55.46
 5,150 55.95 55.95 54.55 0 0 0
26/04/2023
54.48
 13,850 54.48 54.48 54.06 0 0 0
25/04/2023
54.55
 19,000 54.48 54.76 54.41 0 0 0
24/04/2023
54.41
 37,100 54.55 54.55 54.13 0 0 0
21/04/2023
54.83
 19,200 55.81 55.81 54.41 0 0 0
20/04/2023
55.11
 18,200 55.46 55.46 54.76 0 0 0
19/04/2023
55.46
 21,200 55.46 55.81 55.39 0 0 0
18/04/2023
55.32
 8,000 55.32 55.32 55.11 0 0 0
17/04/2023
55.25
 19,400 55.81 55.88 55.11 0 0 0
14/04/2023
55.74
 39,400 56.50 56.50 55.67 0 0 0
13/04/2023
56.23
 25,103 56.36 57.06 56.23 0 0 0
12/04/2023
56.36
 26,500 55.81 56.50 55.81 0 0 0
11/04/2023
64.88
 14,250 65.22 65.22 64.39 0 0 0
10/04/2023
64.88
 34,190 62.78 65.57 62.78 0 0 0
07/04/2023: Cổ tức tiền mặt tỉ lệ: 106.55%
07/04/2023
56.78
 21,500 56.36 56.78 56.36 0 0 0
06/04/2023
57.44
 44,790 58.00 58.25 57.44 0 0 0
05/04/2023
48.18
 19,404 49.41 49.41 47.99 0 0 0
04/04/2023
58.00
 63,400 58.68 58.68 57.13 0 0 0
03/04/2023
55.59
 21,800 56.52 56.52 55.28 0 0 0
31/03/2023
56.52
 31,700 56.52 56.82 56.21 0 0 0
30/03/2023
56.52
 39,800 56.21 56.82 55.96 0 0 0
29/03/2023
56.08
 24,500 56.33 56.33 55.71 0 0 0
28/03/2023
56.45
 31,200 56.21 56.70 56.21 0 0 0
27/03/2023
56.82
 25,200 57.44 57.50 55.03 0 0 0
24/03/2023
57.38
 25,705 57.38 58.06 56.82 0 0 0
23/03/2023
56.52
 128,100 54.05 57.44 53.80 0 0 0
22/03/2023
54.29
 13,500 53.74 54.35 53.67 0 0 0
21/03/2023
53.98
 1,900 53.55 53.98 53.30 0 0 0
20/03/2023
53.61
 10,500 53.80 53.80 53.61 0 0 0
17/03/2023
53.74
 19,200 54.05 54.05 53.74 0 0 0
16/03/2023
53.74
 10,835 54.17 54.17 53.18 0 0 0
15/03/2023
54.05
 29,100 53.80 54.35 53.74 0 0 0
14/03/2023
53.92
 46,000 53.74 54.35 53.18 0 0 0
13/03/2023
53.74
 63,200 53.80 54.35 53.12 0 0 0
10/03/2023
54.11
 63,400 54.85 54.85 52.81 0 0 0
09/03/2023
54.72
 13,400 54.97 55.10 54.48 0 0 0
08/03/2023
54.60
 14,900 53.80 55.53 53.80 0 0 0
07/03/2023
54.42
 8,500 54.97 55.10 54.42 0 0 0
06/03/2023
54.60
 14,732 55.59 55.90 54.35 0 0 0
03/03/2023
55.59
 21,800 56.52 56.52 55.28 0 0 0
02/03/2023
55.28
 77,900 54.35 55.96 54.35 0 0 0
01/03/2023
53.98
 10,100 53.74 54.05 53.74 0 0 0
28/02/2023
53.74
 10,700 54.35 54.35 53.61 0 0 0
27/02/2023
53.74
 52,400 54.97 54.97 53.74 0 0 0
24/02/2023
53.74
 29,600 53.12 54.97 53.12 0 0 0
23/02/2023
53.12
 12,800 53.37 53.37 52.50 0 0 0
22/02/2023
53.12
 13,510 53.61 53.61 52.87 0 0 0
21/02/2023
53.86
 17,624 53.98 54.11 53.86 0 0 0
20/02/2023
54.17
 53,700 52.50 54.35 52.50 0 0 0
17/02/2023
52.07
 6,100 52.13 52.50 51.57 0 0 0
16/02/2023
52.01
 5,400 52.38 52.50 51.57 0 0 0
15/02/2023
51.88
 5,100 51.27 51.95 51.27 0 0 0
14/02/2023
50.77
 21,801 51.33 52.19 50.65 0 0 0
13/02/2023
50.83
 47,200 52.19 52.25 50.65 0 0 0
10/02/2023
52.19
 14,400 52.69 52.69 52.19 0 0 0
09/02/2023
52.62
 15,800 52.81 52.81 52.62 0 0 0

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