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

83.50
1.40
(1.71%)
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
(2024-10-23) 		2.82 3.49% 526,727 -10,700 -1.0
80.68
88.46
83.50
2 tháng
(2024-09-23) 		1.15 1.40% 664,109 -24,200 -2.2
80.59
88.46
83.50
3 tháng
(2024-08-26) 		1.98 2.43% 813,713 -7,000 -0.6
80.59
88.46
83.50
6 tháng
(2024-05-27) 		-3.67 -4.21% 1,738,390 -78,701 -7.1
76.88
90.41
83.50
12 tháng
(2023-11-28) 		1.79 2.19% 5,092,194 -88,900 -8.2
76.88
95.35
83.50
24 tháng
(2022-12-05) 		22.13 36.06% 13,439,114 77,100 5.6
58.56
95.35
83.50
36 tháng
(2021-12-08) 		77.75 1,351.29% 19,996,942 101,900 8.4
5.75
144.46
83.50
60 tháng
(2021-11-03) 		77.75 1,351.29% 19,996,942 101,900 8.4
5.75
144.46
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
83.50
 14,400 82 84 82 0 0 0
21/11/2024
81.80
 31,600 83 83.40 81.40 200 0 0.0
20/11/2024
82.60
 34,800 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
 14,400 87.60 95 85 600 0 0.1
18/11/2024
88.00
 41,300 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
08/11/2024
86.61
 9,069 87.07 87.07 86.52 0 0 0
07/11/2024
86.33
 19,423 86.80 86.80 86.15 0 0 0
06/11/2024
86.52
 10,089 86.61 86.61 86.15 0 0 0
05/11/2024
85.68
 21,740 85.96 86.15 85.68 600 8,400 -0.7
04/11/2024
85.87
 6,312 86.61 86.61 81.52 100 1,400 -0.1
01/11/2024
86.61
 20,915 87.07 87.07 85.96 700 0 0.1
31/10/2024
87.07
 17,176 87.07 87.44 86.70 0 0 0
30/10/2024
86.42
 10,268 86.61 86.70 86.15 0 0 0
29/10/2024
86.15
 15,026 86.89 86.89 86.05 100 0 0.0
28/10/2024
86.15
 22,373 86.61 87.17 86.15 300 0 0.0
25/10/2024
86.15
 27,465 85.22 86.42 85.22 0 0 0
24/10/2024
84.29
 59,024 82.26 85.31 82.26 0 900 -0.1
23/10/2024
80.68
 7,300 81.05 81.14 80.68 0 3,800 -0.3
22/10/2024
80.87
 6,691 81.42 81.52 80.87 0 1,500 -0.1
21/10/2024
81.52
 6,502 81.89 81.89 80.68 0 0 0
18/10/2024
81.52
 903 81.61 81.61 81.05 0 0 0
17/10/2024
81.52
 2,200 81.70 81.70 81.52 0 0 0
16/10/2024
81.24
 3,400 81.05 81.52 81.05 0 100 -0.0
15/10/2024
81.33
 1,030 81.52 81.52 81.33 0 0 0
14/10/2024
81.33
 1,628 81.52 81.70 81.33 0 0 0
11/10/2024
82.07
 2,635 81.52 82.07 81.05 0 0 0
10/10/2024
81.52
 4,002 81.33 81.98 81.05 0 0 0
09/10/2024
81.05
 1,558 80.77 81.52 80.77 0 0 0
08/10/2024
80.59
 12,056 80.68 81.52 80.50 0 6,800 -0.6
07/10/2024
80.68
 2,121 81.05 81.05 80.68 0 0 0
04/10/2024
81.52
 19,773 81.33 81.52 80.13 0 2,000 -0.2
03/10/2024
81.33
 4,809 81.70 81.70 81.33 0 0 0
02/10/2024
81.52
 7,300 82.16 82.16 81.52 0 3,400 -0.3
01/10/2024
82.44
 26,760 81.98 82.44 81.61 0 200 -0.0
30/09/2024
81.79
 2,515 82.53 82.53 81.79 0 0 0
27/09/2024
82.44
 4,642 82.72 82.81 82.44 0 800 -0.1
26/09/2024
83.28
 8,411 82.35 83.28 81.98 0 0 0
25/09/2024
82.35
 8,230 83.65 83.65 82.07 0 0 0
24/09/2024
81.70
 5,315 81.70 81.89 81.70 1,300 0 0.1
23/09/2024
82.35
 4,901 81.70 82.44 81.52 0 0 0
20/09/2024
81.70
 17,200 81.61 82.53 81.52 0 5,500 -0.5
19/09/2024
81.52
 5,203 81.52 81.79 81.52 600 0 0.1
18/09/2024
82.26
 2,613 81.52 82.44 81.52 300 800 -0.0
17/09/2024
81.52
 2,804 81.24 81.52 81.05 0 0 0
16/09/2024
81.33
 7,615 81.52 81.52 81.24 0 0 0
13/09/2024
81.52
 1,305 81.24 81.52 81.14 400 0 0.0
12/09/2024
80.96
 11,627 81.05 82.35 80.96 3,000 3,000 -0.0
11/09/2024
80.96
 4,915 80.96 80.96 80.87 2,900 1,700 0.1
10/09/2024
81.52
 1,337 83.28 83.28 80.68 500 300 0.0
09/09/2024
80.77
 6,503 82.44 82.44 80.77 0 0 0
06/09/2024
82.63
 9,106 82.90 82.90 82.53 6,700 2,200 0.4
05/09/2024
82.81
 16,514 83.46 83.46 82.81 10,100 0 0.9
04/09/2024
83.83
 33,831 81.89 83.83 81.89 9,100 0 0.8
30/08/2024
81.98
 4,401 81.14 82.07 81.14 0 800 -0.1
29/08/2024
81.14
 2,520 82.07 82.07 81.14 0 100 -0.0
28/08/2024
81.52
 6,252 81.24 81.61 81.24 0 0 0
27/08/2024
81.05
 10,212 81.52 81.52 80.59 0 2,000 -0.2
26/08/2024
81.52
 5,646 81.98 82.26 81.42 0 0 0
23/08/2024
81.52
 16,361 82.16 82.16 80.59 0 7,900 -0.7
22/08/2024
81.33
 6,724 82.16 82.16 81.33 0 1,100 -0.1
21/08/2024
81.98
 13,010 81.33 82.07 81.24 100 800 -0.1
20/08/2024
80.77
 9,123 81.52 81.52 80.77 0 300 -0.0
19/08/2024
80.59
 21,660 80.31 80.59 80.31 0 2,054 -0.2
16/08/2024
80.31
 16,885 80.68 81.05 79.85 100 3,100 -0.3
15/08/2024
79.66
 4,316 80.59 83.28 79.66 0 1,000 -0.1
14/08/2024
80.59
 4,250 80.59 83.37 80.40 0 600 -0.1
13/08/2024
80.50
 16,335 81.14 81.52 80.50 0 4,800 -0.4
12/08/2024
81.14
 4,895 80.59 81.98 80.40 0 0 0
09/08/2024
80.77
 3,500 79.76 80.77 79.76 0 1,900 -0.2
08/08/2024
79.66
 2,681 79.66 79.94 79.20 0 0 0
07/08/2024
80.22
 3,286 80.50 80.50 78.74 0 600 -0.1
06/08/2024
78.27
 11,054 77.81 78.27 76.42 0 0 0
05/08/2024
76.88
 18,680 80.40 80.40 74.20 0 100 -0.0
02/08/2024
80.31
 10,475 81.42 81.52 79.94 0 200 -0.0
01/08/2024
80.59
 32,908 82.35 82.35 80.59 0 4,500 -0.4
31/07/2024
82.26
 5,913 82.44 82.44 82.26 0 1,800 -0.2
30/07/2024
82.44
 4,402 82.90 82.90 82.44 0 1,200 -0.1
29/07/2024
82.44
 4,348 83.00 83.00 82.44 0 1,200 -0.1
26/07/2024
83.28
 7,903 84.11 84.11 83.28 0 0 0
25/07/2024
83.18
 3,416 83.37 83.37 82.90 0 1,000 -0.1
24/07/2024
81.89
 12,459 82.53 82.53 80.59 0 0 0
23/07/2024
82.07
 17,101 83.46 83.46 81.52 0 0 0
22/07/2024
83.46
 17,607 84.76 84.76 83.37 0 0 0
19/07/2024
84.85
 6,707 85.31 85.41 84.85 0 0 0
18/07/2024
85.22
 12,042 85.04 85.59 85.04 0 0 0
17/07/2024
85.59
 19,519 85.87 86.05 85.04 0 0 0
16/07/2024
85.68
 15,795 85.50 86.15 85.22 100 0 0.0
15/07/2024
85.31
 15,029 86.61 86.61 85.22 0 11,800 -1.1
12/07/2024
85.87
 4,280 85.87 86.15 85.78 0 0 0
11/07/2024
85.87
 10,458 85.96 85.96 85.68 0 0 0
10/07/2024
85.87
 9,701 86.33 86.33 85.78 0 0 0
09/07/2024
86.33
 7,814 86.05 86.61 85.68 0 0 0
08/07/2024
86.05
 11,571 86.15 86.80 86.05 0 0 0
05/07/2024
85.96
 8,700 86.05 86.05 85.59 0 0 0
04/07/2024
85.96
 3,709 85.78 86.80 85.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |