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

80.90
-4.50
(-5.27%)
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
(2025-03-10) 		-12.60 -13.48% 514,600 3,100 0.3
80.90
93.50
80.90
2 tháng
(2025-02-07) 		-7.30 -8.28% 1,186,728 -5,500 -0.5
80.90
94
80.90
3 tháng
(2025-01-08) 		-4.50 -5.27% 1,376,649 -23,300 -2.0
80.90
94
80.90
6 tháng
(2024-10-10) 		-0.62 -0.76% 2,458,486 -61,500 -5.3
80.68
94
80.90
12 tháng
(2024-04-15) 		-7.10 -8.07% 4,070,422 -129,719 -11.5
76.88
94
80.90
24 tháng
(2023-04-19) 		14.34 21.55% 12,280,139 2,400 -0.9
63.63
95.35
80.90
36 tháng
(2022-06-17) 		-24.16 -23% 21,899,710 52,700 4.2
43.46
144.46
80.90
60 tháng
(2021-11-03) 		75.15 1,306.10% 21,899,710 52,700 4.2
5.75
144.46
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
80.90
 57,900 85 85 80.60 800 0 0.1
04/04/2025
86.10
 39,600 83 87 82.30 100 0 0.0
03/04/2025
85
 97,700 92 92 79 1,100 0 0.1
02/04/2025
92.20
 6,700 92.60 93.20 92.20 1,600 1,500 0.0
01/04/2025
92.30
 9,800 92 92.50 91.90 0 0 0
31/03/2025
92
 22,500 93 93 91.80 0 0 0
28/03/2025
92.50
 13,200 92 93.10 92 0 0 0
27/03/2025
92.20
 17,300 91.50 92.50 91.50 300 0 0.0
26/03/2025
91.50
 22,700 92.40 92.40 91.50 0 0 0
25/03/2025
92
 21,000 92 92.30 92 0 0 0
24/03/2025
92
 20,800 92.30 92.30 91.90 0 0 0
21/03/2025
92.30
 7,400 92.40 92.40 91.80 0 0 0
20/03/2025
92.40
 11,400 93 93 92 0 0 0
19/03/2025
92.40
 23,000 92.60 93.50 91.80 700 0 0.1
18/03/2025
92.10
 16,400 92.60 93 92 0 0 0
17/03/2025
92
 13,300 92 93 91.30 0 0 0
14/03/2025
91.40
 18,100 91 91.80 90.80 0 0 0
13/03/2025
91.30
 12,400 92.50 92.50 91.20 0 0 0
12/03/2025
92.30
 29,100 92.50 92.90 91.50 0 0 0
11/03/2025
92.40
 22,100 92.60 92.60 92 0 0 0
10/03/2025
93.50
 32,200 94 95 93.30 0 0 0
07/03/2025
93.20
 37,000 93 94.50 93 600 0 0.1
06/03/2025
92.50
 44,600 92 93 91.80 0 0 0
05/03/2025
91.10
 6,800 92 92 91.10 0 0 0
04/03/2025
92.10
 22,300 92 92.70 91.10 0 0 0
03/03/2025
92
 34,900 90 93 90 0 1,000 -0.1
28/02/2025
88.90
 10,700 88.90 89.50 88.80 0 0 0
27/02/2025
89.50
 26,700 89.40 89.60 88.50 0 0 0
26/02/2025
89.60
 49,700 91.10 91.20 89 0 0 0
25/02/2025
91.20
 16,000 91.20 91.70 90.50 0 0 0
24/02/2025
91
 7,300 91 91.80 90.70 0 0 0
21/02/2025
90.70
 31,700 92 92.30 90 0 100 -0.0
20/02/2025
92
 31,500 93 94.90 91 0 100 -0.0
19/02/2025
92.80
 34,100 93.50 95.60 92.80 0 0 0
18/02/2025
94
 133,200 89 95 89 100 0 0.0
17/02/2025
89
 34,100 88.50 89 88.40 0 0 0
14/02/2025
88.50
 12,100 88.50 88.80 88 100 0 0.0
13/02/2025
88.50
 11,000 88.10 89.10 88 0 0 0
12/02/2025
88.50
 21,613 87.80 88.60 87.10 0 0 0
11/02/2025
87.80
 24,204 88.20 89 87.20 0 0 0
10/02/2025
88.20
 40,336 89.50 91 88 0 0 0
07/02/2025
88.20
 42,275 87 90 87 200 8,400 -0.7
06/02/2025
86.60
 21,111 87 87 86.50 0 0 0
05/02/2025
86.50
 14,838 87 87.20 86.30 0 0 0
04/02/2025
86.90
 6,837 87.50 87.50 86.50 0 1,900 -0.2
03/02/2025
87.20
 25,900 87.50 88.10 86 0 0 0
24/01/2025
86.90
 8,781 86.70 87 86.30 0 0 0
23/01/2025
86
 29,736 86 86.30 85 0 2,800 -0.2
22/01/2025
85.20
 5,094 85.80 86 85.20 100 300 -0.0
21/01/2025
85.90
 4,018 85.10 86 85.10 0 0 0
20/01/2025
85
 8,415 85 85 85 0 0 0
17/01/2025
85
 1,711 85.10 85.10 85 0 0 0
16/01/2025
85
 7,337 84.60 85 84.60 0 0 0
15/01/2025
84.30
 2,605 84.50 85 84.30 0 0 0
14/01/2025
85
 1,214 85 85 84.10 0 0 0
13/01/2025
85
 3,003 85 85.70 84.60 0 0 0
10/01/2025
84
 5,975 84.50 84.50 84 0 0 0
09/01/2025
84.50
 18,133 85.10 85.10 84 0 7,800 -0.7
08/01/2025
85.40
 25,213 85.20 85.80 84 0 5,100 -0.4
07/01/2025
86
 15,261 85.20 89.90 85.20 0 3,300 -0.3
06/01/2025
84.10
 43,903 86.10 86.20 84 0 25,000 -2.1
03/01/2025
86
 15,031 87.80 87.90 85.60 0 100 -0.0
02/01/2025
87.40
 7,115 87.30 88 87.30 0 0 0
31/12/2024
87.30
 10,575 87 88 86 0 0 0
30/12/2024
86.70
 39,589 89 90 86.70 0 0 0
27/12/2024
89
 14,151 90 90 88.20 0 0 0
26/12/2024
90.50
 90,308 87.10 91.80 87.10 0 200 -0.0
25/12/2024
86.80
 10,895 85.90 87 85.90 0 0 0
24/12/2024
86.30
 29,475 85.70 86.30 85.60 0 0 0
23/12/2024
86
 37,158 85.40 86 85.20 0 0 0
20/12/2024
85.20
 11,929 85 86.50 84.50 0 0 0
19/12/2024
85
 4,404 84.50 85.60 84.10 0 0 0
18/12/2024
85
 2,155 86.30 86.30 85 0 0 0
17/12/2024
85.50
 5,515 85.20 86 84.50 0 0 0
16/12/2024
85.60
 22,815 84 86 84 0 700 -0.1
13/12/2024
84
 4,647 84.30 84.30 84 0 0 0
12/12/2024
83.10
 14,000 84.50 84.50 83 0 300 -0.0
11/12/2024
84.30
 5,253 85.10 85.10 84 0 0 0
10/12/2024
85.10
 14,225 85.70 85.70 84.80 0 0 0
09/12/2024
85.30
 5,716 86.90 86.90 85.10 0 0 0
06/12/2024
86
 50,817 83.50 86.50 83.50 0 500 -0.0
05/12/2024
83.20
 6,623 83.20 83.20 83 0 0 0
04/12/2024
82.90
 5,687 83.60 83.60 82.90 0 0 0
03/12/2024
83
 8,796 83 83.50 82.90 0 0 0
02/12/2024
82.50
 6,443 83.10 83.30 82.50 100 0 0.0
29/11/2024
82.70
 4,828 83.60 84 82.50 100 0 0.0
28/11/2024
83.60
 5,182 83.60 83.60 82.70 100 0 0.0
27/11/2024
83.20
 7,593 82.50 84 82 0 0 0
26/11/2024
82.50
 17,366 83 83.10 82 3,800 0 0.3
25/11/2024
82.70
 8,020 83.50 83.50 82.70 100 0 0.0
22/11/2024
83.50
 14,423 82 84 82 0 0 0
21/11/2024
81.80
 31,666 83 83.40 81.40 200 0 0.0
20/11/2024
82.60
 35,087 85.30 85.30 82.50 100 0 0.0
19/11/2024: Cổ tức tiền mặt tỉ lệ: 70%
19/11/2024
85.30
 14,484 87.60 95 85 600 0 0.1
18/11/2024
88.00
 41,484 89.85 89.85 87.07 1,000 300 0.1
15/11/2024
88.00
 33,950 88.09 88.46 87.07 0 0 0
14/11/2024
88.46
 42,162 86.98 88.46 86.89 0 0 0
13/11/2024
87.07
 23,943 86.89 87.07 86.70 0 0 0
12/11/2024
86.70
 16,417 86.61 86.98 86.61 0 0 0
11/11/2024
86.61
 27,575 86.98 86.98 86.52 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |