Bảng báo cáo tình hình mua bán cổ phiếu

Chia sẻ: Nguyen Ngoc Hien | Ngày: | Loại File: XLS | Số trang:48

0
483
lượt xem
92
download

Bảng báo cáo tình hình mua bán cổ phiếu

Mô tả tài liệu
  Download Vui lòng tải xuống để xem tài liệu đầy đủ

Bảng báo cáo tình hình mua bán cổ phiếu trong ngày của ACB

Chủ đề:
Lưu

Nội dung Text: Bảng báo cáo tình hình mua bán cổ phiếu

  1. Giá mở cửa Giá cao nhất Giá thấp nhất Giá đóng cửa Khối lượng thực hiện Ngày DPS 11/21/2006 120 150 119 130.2 56500 11/22/2006 143.2 143.2 130 134.7 62300 11/23/2006 145 145 130 138.4 69900 11/24/2006 140 152 140 146.8 63600 11/27/2006 146.8 161.4 135 146.8 42400 11/28/2006 150 150 140 143.2 19800 11/29/2006 140 142 133 137.9 30900 11/30/2006 132 135 129 131.5 66200 12/1/2006 133 133 130 131 59300 12/4/2006 131 131 125 126.9 89500 12/5/2006 126 126 120 122.2 111400 12/6/2006 120 126 120 122.3 81800 12/7/2006 125 134.5 125 134.5 24200 12/8/2006 145 145 136 141 48500 12/11/2006 154 154 141 144.2 67600 12/12/2006 155 158 135 138.9 29000 12/13/2006 140 143 136 139.6 70500 12/14/2006 140 142.9 139 140.7 45600 12/15/2006 142 145 140.5 143 56800 12/18/2006 144 146 142.9 144.6 70400 12/19/2006 145 145 143 143.7 37400 12/20/2006 144 145 143.8 144.5 57400 12/21/2006 144 145 141 144 44600 12/22/2006 140 140 135 138.2 41000 12/25/2006 138.2 142 135 140 48400 12/26/2006 141 145 140 141.6 34000 12/27/2006 145 148.2 145 147.3 63900 12/28/2006 147 155 147 152.4 106000 12/29/2006 153 153 149 150 103200 1/2/2007 150 150 147 148 80300 1/3/2007 150 151 148.5 149.9 42700 1/4/2007 154 155 150 155 79800 1/5/2007 156 160 155 157.8 80600 1/8/2007 157 160 152 157.3 53100 1/9/2007 157 158 154 156 48900 1/10/2007 157 160 157 159 67700 1/11/2007 160 160 156 160 87800 1/12/2007 165 165 158 162 65300 1/15/2007 160 163 160 163 45100 1/16/2007 163 165 162 164.5 100800 1/17/2007 167 172 161 163 169500 1/18/2007 164.5 169 163.5 169 90800 1/19/2007 171 180 168 177.5 78000 1/22/2007 178.5 185 174 184 117500
  2. 1/23/2007 195.3 195.3 180 194 74400 1/24/2007 194 208.7 175 202 100800 1/25/2007 208 210 183.6 194 52400 1/26/2007 192 194 179.2 191 56900 1/29/2007 187 190.9 181 190.2 40300 1/30/2007 196 199.5 190 196 38200 1/31/2007 200 200 196 197.4 40300 2/1/2007 201 207 192 195 64300 2/2/2007 210 210 193 194.5 25500 2/5/2007 198 198 192 192.5 38200 2/6/2007 190 195 190 193.5 39500 2/7/2007 194 210 193 197 75400 2/8/2007 198 200 194 194.8 100800 2/9/2007 196 199 193 194.9 76200 2/12/2007 195.5 197 194.5 195 95300 2/13/2007 197 199 196 199 91600 2/14/2007 199 210 199 209 62200 2/15/2007 208 215 208 214.5 83300 2/26/2007 215 233.4 215 233.4 180500 2/27/2007 235 255 235 252 70300 2/28/2007 277.5 277.5 237 248 58000 3/1/2007 255 255 242 247 79400 3/2/2007 270 270 223.1 244 61700 3/5/2007 250 270 250 260 202700 3/6/2007 265 285.5 265 279 181400 3/7/2007 295 295 280 285.5 128000 3/8/2007 290 300 284 285 142400 3/9/2007 300 300 283 284 65200 3/12/2007 300 300 260 275.5 102900 3/13/2007 280 280 269 269 121900 3/14/2007 268 272 250 255 61800 3/15/2007 240 268 240 265 150100 3/16/2007 265 279.9 229.1 279.9 28400 3/19/2007 285 304 280 292 231700 3/20/2007 281 292 270 270 119900 3/21/2007 271.5 275 269 270 87600 3/22/2007 273 273 260.1 269.4 46600 3/23/2007 270 270 263 263 85600 3/26/2007 261 265 240 240 82600 3/27/2007 243 250 227.5 227.5 72800 3/28/2007 228 253.9 210 253.9 89000 3/29/2007 257 257 257 257 61100 3/30/2007 280 282.7 235 250 74300 4/2/2007 265 265 240 245 37900 4/3/2007 240.1 248 230 240.1 45600 4/4/2007 250 255 250 252 26700 4/5/2007 255.1 260 245.2 248 43400
  3. 4/6/2007 260 260 250 255 88700 4/9/2007 253.2 260 253.2 255.9 55800 4/10/2007 260 269 260 267 106800 4/11/2007 275 280 267 269 81600 4/12/2007 279.5 279.5 258 259.1 57200 4/13/2007 279 279 250 266 134400 4/16/2007 269.5 280 247 247 74700 4/17/2007 250 250 240.2 243.7 85100 4/18/2007 255 260 245 259.9 117200 4/19/2007 265 265 246.7 249 118400 4/20/2007 259 259 240 242 135000 4/23/2007 173.8 174.2 168.2 169 40300 4/24/2007 170 170.2 160 167.1 136100 4/25/2007 170 182.2 165 182.2 165200 5/2/2007 176.8 176.8 168 173.5 144000 5/3/2007 173 173 167 167.9 67700 5/4/2007 170 170 160 164.5 85800 5/7/2007 168 168 164 166.5 110500 5/8/2007 168.5 172.9 167 169 143300 5/9/2007 172 174 166.7 168.8 148300 5/10/2007 170 170 164 166.2 59900 5/11/2007 167 169 164 168.9 107000 5/14/2007 172 172 168 168 95400 5/15/2007 173 174 168.3 168.9 80600 5/16/2007 168.2 170 167 167 65500 5/17/2007 168 169 167.1 168.4 116600 5/18/2007 169 169 167 167.9 99300 5/21/2007 169 171 167 167.9 81000 5/22/2007 169 170 167.5 168 151000 5/23/2007 169.9 170 168.4 168.4 159700 5/24/2007 170 170 167.2 168.4 55100 5/25/2007 166 168 165 167.5 56300 5/28/2007 167.8 167.8 165 166.1 74200 5/29/2007 166.5 166.5 164.2 164.5 66400 5/30/2007 167.5 167.5 160 160 73900 5/31/2007 161.1 162.3 160 161.2 93300 6/1/2007 160.9 167 160 163 141800 6/4/2007 161 164.5 160 160 101700 6/5/2007 162 162 156 156.4 70100 6/6/2007 156 158.4 153 157.8 81400 6/7/2007 158 160 155 155.6 77300 6/8/2007 156 156 150 153 71500 6/11/2007 154 154 145 146 64300 6/12/2007 146 146 139.2 141 154400 6/13/2007 142 142 136.7 137.6 201800 6/14/2007 139 142.1 137 142 160500 6/15/2007 143 150 143 148.2 111500
  4. 6/18/2007 149.1 152 148 150.5 88700 6/19/2007 150 150 147 149.4 116100 6/20/2007 150 150 145 146.2 52400 6/21/2007 147 147 139.1 140 125500 6/22/2007 140 140.5 135 140.5 125700 6/25/2007 140 140 136 137 113900 6/26/2007 138 138 134 136.5 212200 6/27/2007 138 140 136 136.3 53400 6/28/2007 136 137 133 133.5 53600 6/29/2007 133.2 134 122 126.2 131200 7/2/2007 122 125 113 114 258200 7/3/2007 115 115 107 111.8 304100 7/4/2007 119.5 120.7 112 120.7 395700 7/5/2007 123 127 118.1 119.5 258800 7/6/2007 120.1 122 114 120.3 151600 7/9/2007 119 122 117.2 120 135800 7/10/2007 120 128.5 119 128 185700 7/11/2007 130 131 128.1 128.7 226600 7/12/2007 130 130 121 124.3 152900 7/13/2007 122.5 127 122.5 127 127500 7/16/2007 124.5 125 121 121.8 144800 7/17/2007 122 124.5 121.8 124.2 95800 7/18/2007 123.5 125.8 123.5 124.2 107400 7/19/2007 125 125 122 123.3 91500 7/20/2007 123.5 123.5 122.5 122.6 142800 7/23/2007 124 124 121.3 122 82700 7/24/2007 122 122.5 120.5 120.5 70000 7/25/2007 121.5 122 118 119.2 123400 7/26/2007 119 119 117.5 117.9 116800 7/27/2007 117.1 118.5 115 118 140200 7/30/2007 115 116.5 114.5 116.5 65400 7/31/2007 116 116 114.7 115.3 87500 8/1/2007 115 120 114.9 119.5 88200 8/2/2007 122 122 117.2 118 143900 8/3/2007 117.8 118 116.1 117 113100 8/6/2007 118 118 115.8 115.8 93400 8/7/2007 116 116.4 115.1 116 149800 8/8/2007 116.1 117.4 116 117 72500 8/9/2007 120 120 117 119.1 98400 8/10/2007 121 122 117.8 118.3 121400 8/13/2007 120 120 117 117.5 62400 8/14/2007 117.3 117.8 116.5 117.3 80600 8/15/2007 117.1 119 117.1 118 147300 8/16/2007 118 118 117 117.8 145500 8/17/2007 118 118 117 117.1 149100 8/20/2007 117 117.5 115.5 116.5 70700 8/21/2007 117 117.5 116 116.5 119400
  5. 8/22/2007 116.8 117 115.6 116.8 149100 8/23/2007 117 117.5 116 116.8 155300 8/24/2007 122 122 116.8 118.5 119000 8/27/2007 118.3 119 117.1 118 106600 8/28/2007 118 118 116.9 117.6 91200 8/29/2007 117.5 118.2 117.5 118 97400 8/30/2007 117.8 118.3 117.8 118.2 114400 8/31/2007 121 121 118.1 119 92900 9/4/2007 119.8 122 119.2 122 98600 9/5/2007 124 124 119.8 120.1 201500 9/6/2007 120 121.2 119.5 119.8 102300 9/7/2007 120 121 119.7 119.7 119700 9/10/2007 119.9 121 119 119.6 105800 9/11/2007 120 120 119 119.6 89800 9/12/2007 119.1 119.6 119.1 119.4 86300 9/13/2007 119.5 120 119.5 119.8 86300 9/14/2007 121 121.2 119.6 121.2 88100 9/17/2007 121.3 126.5 121.3 125.4 227200 9/18/2007 126 135.5 126 134.9 351800 9/19/2007 140 143 136.5 141.9 413600 9/20/2007 143.5 152.1 130 137 335300 9/21/2007 135 137 133 134.7 250300 9/24/2007 136 145 136 144.5 286900 9/25/2007 144.9 152 144.9 148.4 376800 9/26/2007 148.9 150 145 146.4 283100 9/27/2007 146.4 146.6 144.5 146.5 258700 9/28/2007 146 154.5 146 154 371800 10/1/2007 157 166.5 151.5 166.5 510700 10/2/2007 170 175 158 164 436500 10/3/2007 162 168 162 164.5 255500 10/4/2007 165.7 168 161.1 162 214500 10/5/2007 164.4 165 157 160 212100 10/8/2007 163.8 166 160 165.5 406500 10/9/2007 170 180 167 172.6 518300 10/10/2007 178 178 171.5 173 177700 10/11/2007 175 175 169 172.2 176300 10/12/2007 172.8 173 168 171.7 275800 10/15/2007 172 174.8 170.9 172 264900 10/16/2007 172.1 173.6 170 171 252700 10/17/2007 172 172 166.5 168 344000 10/18/2007 167 168 165 166 199400 10/19/2007 166.5 171 164 169 267400 10/22/2007 170 170.5 167 168 222100 10/23/2007 167.5 169 159.9 163 216800 10/24/2007 165 165 160.1 164.4 200700 10/25/2007 165.9 166 164 164.5 193300 10/26/2007 165 168 165 167 261800
  6. 10/29/2007 168 169 167 168 302500 10/30/2007 169.5 170 167.1 169 503800 10/31/2007 170.1 185 170.1 185 807400 11/1/2007 190 192.5 186 190 778000 11/2/2007 194.9 199.9 180 183 346600 11/5/2007 182 182 174.5 176.9 239300 11/6/2007 173 175 172 173.7 259900 11/7/2007 173 180 171.1 174.6 267300 11/8/2007 178 178 173.6 173.6 206800 11/9/2007 173 174 166.5 171 340300 11/12/2007 169 169 163.8 164 304500 11/13/2007 163 163.5 149.5 151 426000 11/14/2007 168 170.1 165 170.1 405900 11/15/2007 180 180 165.2 169 202200 11/16/2007 167.5 170 164.5 169 230000 11/19/2007 170 170 168 169.4 163700 11/20/2007 169 169.5 167 168.6 288700 11/21/2007 168.5 169.5 161.2 169.5 253000 11/22/2007 168.9 183.3 168.9 173 460900 11/23/2007 177 177 172 174.5 287600 11/26/2007 178.1 179.8 176 178 395400 11/27/2007 179 180 173.6 175.6 306500 11/28/2007 176.1 178 174.5 174.6 262700 11/29/2007 176 177 175 176 250700 11/30/2007 177 177 174.2 175 169900 12/3/2007 175.5 176.5 175 176.5 230500 12/4/2007 177 179.9 176 177.2 354900 12/5/2007 178 178 175.2 176.3 181100 12/6/2007 176.5 176.5 175 175.2 154700 12/7/2007 175 175.2 173 174.4 217200 12/10/2007 174.2 174.2 169 170 268000 12/11/2007 170 170 166 167.5 189200 12/12/2007 167 171 164.3 166.7 413500 12/13/2007 167 167 164 164.8 204600 12/14/2007 166 175.2 164 164.6 164000 12/17/2007 165.5 165.5 163.5 164 234600 12/18/2007 164 164.2 161 164 266400 12/19/2007 163 169 163 169 265800 12/20/2007 169 169 165 165.3 150700 12/21/2007 166 168 164.5 167.2 175400 12/24/2007 168 172 167 169.9 213200 12/25/2007 170 170 167.5 167.6 230800 12/26/2007 167.8 168.6 166.1 168 161600 12/27/2007 168.1 168.1 160 165 527700 12/28/2007 163 165 161 164 539100 1/2/2008 140 149 134.9 145 551100 1/3/2008 140 142 138.5 140 208200
  7. 1/4/2008 139.5 140 138 139 159800 1/7/2008 139.2 139.2 132 134 242800 1/8/2008 135 138.3 135 135.5 179800 1/9/2008 136.9 138 133 133.5 172400 1/10/2008 134.2 134.2 128.5 133.5 250800 1/11/2008 134 135 130 132.5 171900 1/14/2008 132 133.8 128 128.2 260400 1/15/2008 126 126 120.2 123 343500 1/16/2008 124 133.5 123 133.5 533100 1/17/2008 136.5 139 125 130 338800 1/18/2008 130 133.7 128 133 193100 1/21/2008 133 134 129 130.9 144000 1/22/2008 130 130 126.3 129.2 163700 1/23/2008 128 128 125 127 337500 1/24/2008 126.3 129.9 125.5 126 239000 1/25/2008 130 130 125.1 127 261900 1/28/2008 128 128.5 126 128.5 220800 1/29/2008 127 131.4 127 130.6 314700 1/30/2008 135 140 132.1 137.9 390200 1/31/2008 138.7 139 131 136.2 244700 2/1/2008 135.2 138 135.2 137.2 315300 2/12/2008 138 138 133 133.7 137200 2/13/2008 133.7 134 132 132 103400 2/14/2008 133 135 132 133.5 131900 2/15/2008 134.9 134.9 131.7 131.8 89700 2/18/2008 131 131 125 126 350400 2/19/2008 125.2 126.7 121.5 124.4 366100 2/20/2008 122 125 117 119 377200 2/21/2008 117.5 117.5 108.5 108.5 312700 2/22/2008 100.3 117.9 98 109 974400 2/25/2008 109 113.1 106 113.1 349400 2/26/2008 120 122 105 106.8 431800 2/27/2008 107 112 103 106.3 449600 2/28/2008 108 112.5 105 107 371700 2/29/2008 110 110 105 106 274600 3/3/2008 108 111 99.5 102 406300 3/4/2008 100 100 92.7 93 736700 3/5/2008 90 95 84.5 90 852300 3/6/2008 94 98.8 94 98.8 106700 3/7/2008 108.4 108.4 108.4 108.4 92200 3/10/2008 119.2 119.2 108 112 1112100 3/11/2008 110.1 110.8 104.1 104.1 463700 3/12/2008 103.5 111.8 101 107 537000 3/13/2008 110 112 106 109.1 215200 3/14/2008 110 110 105 108.9 324200 3/17/2008 108 108 102 102.5 492400 3/18/2008 102 102 93 94.4 649800
  8. 3/19/2008 89 103.2 89 98 442500 3/20/2008 97.5 100 94 96.2 434800 3/21/2008 97 97 93.5 97 692600 3/24/2008 96 96 86.5 88.1 1038700 3/25/2008 85 87 80.2 81 948200 3/26/2008 82 89.3 82 89.3 879500 3/27/2008 88.5 88.8 88.5 88.8 17800 3/28/2008 90.5 90.5 90.5 90.5 4200 3/31/2008 92.3 92.3 92.3 92.3 14100 4/1/2008 94.1 94.1 94.1 94.1 7900 4/2/2008 95.9 95.9 95.9 95.9 6400 4/3/2008 97.8 97.8 97.8 97.8 16500 4/4/2008 99.7 99.7 99.7 99.7 6200 4/7/2008 102.6 102.6 102.6 102.6 98600 4/8/2008 105.6 105.6 99.6 101.8 983700 4/9/2008 101.9 102 99.2 99.2 337900 4/10/2008 96.6 97.5 96.5 96.5 61800 4/11/2008 93.7 93.7 93.7 93.7 37600 4/16/2008 90.9 90.9 90.9 90.9 74000 4/17/2008 88.2 93.6 88.2 93 610700 4/18/2008 93.1 93.1 88 89.7 216700 4/21/2008 88 88.3 87.3 87.3 309400 4/22/2008 87 87.2 84.8 84.8 286100 4/23/2008 83 83 82.4 82.4 216600 4/24/2008 80 84.4 80 80.8 542700 4/25/2008 80.8 82.6 80.2 82.5 210900 4/28/2008 82.5 84.1 81 84.1 341200 4/29/2008 86 86 82 82.9 158700 5/5/2008 83.5 83.5 81.3 81.3 232500 5/6/2008 80 80 79.1 79.1 157800 5/7/2008 76.9 76.9 76.9 76.9 89700 5/8/2008 74.6 74.6 74.6 74.6 28200 5/9/2008 72.4 72.4 72.4 72.4 222900 5/12/2008 70.3 70.3 70.3 70.3 32800 5/13/2008 68.2 68.2 68.2 68.2 9700 5/14/2008 66.2 66.2 66.2 66.2 6200 5/15/2008 64.3 64.3 64.3 64.3 119400 5/16/2008 62.4 66.2 62.4 62.4 534900 5/19/2008 61 61 61 61 64500 5/20/2008 59.2 59.2 59.2 59.2 13800 5/21/2008 57.5 57.5 57.5 57.5 196800 5/22/2008 55.8 55.8 55.8 55.8 3800 5/23/2008 54.2 54.2 54.2 54.2 10100 5/26/2008 52.6 52.6 52.6 52.6 1400 5/27/2008 51.1 51.1 51.1 51.1 71100 5/28/2008 49.6 51 49.6 49.8 1041000 5/29/2008 48.3 51.1 48.3 50 401500
  9. 5/30/2008 50 50 48.5 49 573100 6/2/2008 47.3 48 47.3 47.3 512300 6/3/2008 45.9 45.9 45.9 45.9 350500 6/4/2008 44.6 44.6 44.6 44.6 140500 6/5/2008 43.3 43.3 43.3 43.3 11300 6/6/2008 42.1 42.1 42.1 42.1 25700 6/9/2008 40.9 40.9 40.9 40.9 18200 6/10/2008 39.7 42.1 39.7 40 640200 6/11/2008 38.6 40.8 38.6 40.8 757500 6/12/2008 41.5 41.5 41.4 41.5 311600 6/13/2008 42.7 42.7 42.7 42.7 110900 6/16/2008 43.9 43.9 43.9 43.9 159600 6/17/2008 45.2 45.2 45.2 45.2 95800 6/18/2008 46.5 46.5 43.9 43.9 1113200 6/19/2008 44 44 44 44 33200 6/20/2008 42.3 42.3 42.3 42.3 46300 6/23/2008 40.7 43.9 40.7 43.9 947400 6/24/2008 43.8 43.8 43 43.8 314100 6/25/2008 45.4 45.4 45 45.4 479000 6/26/2008 47.2 47.2 43.9 46.9 779200 6/27/2008 46.8 48 44.7 47.4 488700 6/30/2008 48 48 45.8 47.9 398800 7/1/2008 48.5 49.1 48 49.1 270400 7/2/2008 50.8 50.8 49.5 50.8 785900 7/3/2008 52.5 52.6 52 52.6 332400 7/4/2008 54.6 54.6 54.4 54.6 823900 7/7/2008 56.7 56.7 52.5 53.2 1222300 7/8/2008 54 56.4 52.3 54.4 1161100 7/9/2008 55.5 55.5 53.4 55.5 1210600 7/10/2008 57 57.2 56.8 57.2 756700 7/11/2008 59.4 59.4 59.4 59.4 457600 7/14/2008 61.7 61.7 61.7 61.7 219400 7/15/2008 64.1 64.1 64.1 64.1 75700 7/16/2008 66.6 66.6 61.6 66.6 2611000 7/17/2008 68.6 68.6 68.6 68.6 119500 7/18/2008 71.3 71.3 66.1 67 2576300 7/21/2008 69 72.1 66.7 66.7 794600 7/22/2008 65.4 65.4 65.4 65.4 3100 7/23/2008 62.8 62.8 62.8 62.8 95400 7/24/2008 60.3 64 60.3 60.3 1934600 7/25/2008 59.2 61.5 59.2 59.2 753200 7/28/2008 57.2 61.7 57.2 61.5 1921400 7/29/2008 61.4 61.4 61.1 61.4 282900 7/30/2008 63.8 63.8 59.5 63.2 1899200 7/31/2008 64 65 61.5 62.9 989900 8/1/2008 61.5 62.7 60.6 61.2 900100 8/4/2008 59.3 61 59.2 59.2 460100
  10. 8/5/2008 57 57 57 57 143400 8/6/2008 54.8 59.2 54.8 59.2 1339800 8/7/2008 60.1 60.1 57.9 59 882300 8/8/2008 61 62 59.6 62 1088500 8/11/2008 63.9 63.9 63.9 63.9 124400 8/12/2008 66.4 66.4 64 66.4 1880100 8/13/2008 68.9 68.9 64.4 68.9 1593600 8/14/2008 70.8 70.8 68.9 70.8 758700 8/15/2008 73.4 73.4 73.4 73.4 132500 8/18/2008 78.5 78.5 76 78.5 1428200 8/19/2008 83.5 83.5 75.5 82 2768800 8/20/2008 75.5 82 75.3 77.8 2048600 8/21/2008 77.5 84.9 77 84.9 1935200 8/22/2008 84 87.9 78.8 86 1142200 8/25/2008 87 91.1 87 91.1 646700 8/26/2008 96.8 96.8 96.8 96.8 268800 8/27/2008 103.5 103.5 90.1 97 3215400 8/28/2008 98 98 94.1 94.1 1086900 8/29/2008 88.1 98.6 88 95.6 2203200 9/3/2008 98.4 98.4 98.4 98.4 62200 9/4/2008 105.2 105.2 97 100 2168700 9/5/2008 98.8 99.9 94.7 94.7 2027500 9/8/2008 93.8 93.8 88.9 90.1 1421000 9/9/2008 87 92 84 88.3 946300 9/10/2008 88 91 85.5 87.4 998700 9/11/2008 60.5 60.5 53.6 57 2408200 9/12/2008 57.5 57.5 53.6 53.6 1226900 9/15/2008 50.2 57.6 50.2 57.5 1389100 9/16/2008 60.1 60.1 52.3 54.8 1372000 9/17/2008 53 55 50.1 50.1 1447100 9/18/2008 47.5 48.5 47.3 47.3 468900 9/19/2008 45 50.6 45 50.6 637700 9/22/2008 52.7 52.7 52.7 52.7 269600 9/23/2008 56 56.3 49.1 53.5 2415100 9/24/2008 53.5 53.5 51.2 52.7 621500 9/25/2008 52 55 50.8 54.6 891400 9/26/2008 56.5 57.5 54 56.2 1221900 9/29/2008 56.5 57.5 53.7 54 804000 9/30/2008 51 51 51 51 83400 10/1/2008 51.1 54 50 51.7 984700 10/2/2008 52 54.5 51.5 53.1 800300 10/3/2008 53 53 51.5 52.6 509300 10/6/2008 50 52.1 48.7 48.9 990300 10/7/2008 45.9 47.4 45.9 45.9 775500 10/8/2008 42.7 45 42.7 43 1382300 10/9/2008 42 45.8 40.2 44.4 923400 10/10/2008 41 43.5 40.6 40.7 1091500
  11. 10/13/2008 40.2 42.5 39.5 41.3 454400 10/14/2008 44.1 44.1 44.1 44.1 42000 10/15/2008 47.1 47.1 44 46.5 1400300 10/16/2008 44 45.5 43.1 43.8 862400 10/17/2008 43.8 46 43.8 44.3 485900 10/20/2008 44.4 45 42.6 43.5 381500 10/21/2008 46.5 46.5 44.7 45.9 1253300 10/22/2008 45 45 43.5 44.1 392600 10/23/2008 42.6 42.6 41.3 41.4 741300 10/24/2008 40 42 40 40.6 605500 10/27/2008 40 40 37.8 38 1284400 10/28/2008 36.8 39.5 35.7 39.1 1094900 10/29/2008 40.1 40.1 38.5 40.1 1298300 10/30/2008 42.4 42.6 40 42.6 1258000 10/31/2008 43 44.5 42.8 44.4 1007900 11/3/2008 44.5 45.5 41.6 43.3 813400 11/4/2008 43.7 46 42 45 1052300 11/5/2008 47.4 47.4 44.3 47.4 1871700 11/6/2008 45 48.4 44.4 45.5 1931000 11/7/2008 43.6 44.3 42.6 42.8 1268700 11/10/2008 45.6 45.6 42.3 44 1299900 11/11/2008 42.7 43.8 41.5 42 1295000 11/12/2008 40.6 44 40 43.5 1656800 11/13/2008 40.3 42.6 40 41.6 1161200 11/14/2008 43 43.5 42.5 42.8 1010900 11/17/2008 42.5 42.9 41.7 42.1 661000 11/18/2008 44.5 45.2 42.5 44.6 2618400 11/19/2008 45 45.9 44.1 44.7 1418300 11/20/2008 43.5 43.5 42.3 42.9 1205800 11/21/2008 42 43 41.6 42.9 1028400 11/24/2008 44 44.3 42.4 42.8 774100 11/25/2008 44 44.5 42.7 43 882500 11/26/2008 43.2 43.2 40.5 40.5 1410200 11/27/2008 41.5 41.7 39.6 40.1 988300 11/28/2008 40.1 42.9 39.5 42.9 1910900 12/1/2008 43.9 44 41 41.8 889700 12/2/2008 40.8 41.2 40.3 40.9 868200 12/3/2008 41.5 41.8 40.4 40.8 1193700 12/4/2008 31.5 31.5 30 31 1804900 12/5/2008 30.9 31.5 29.7 29.9 1164600 12/8/2008 30.1 30.1 28 28.3 1424700 12/9/2008 28.5 29.6 28.1 29.2 1101200 12/10/2008 28.5 28.9 27.9 28.1 827400 12/11/2008 27.8 28.5 27.8 28.3 1019000 12/12/2008 28 29.7 28 29.4 1606600 12/15/2008 30 31 29.8 30.9 2001700 12/16/2008 31 31 28.7 29 1050400
  12. 12/17/2008 29 29.5 28.5 29.4 1234200 12/18/2008 29.4 29.6 29 29.5 981200 12/19/2008 29.6 29.6 28.9 29.3 1051800 12/22/2008 29.4 30 29 29.2 705900 12/23/2008 29.3 29.3 28.5 28.6 870700 12/24/2008 28 28.5 27.7 28.2 777100 12/25/2008 28.1 28.2 27.8 27.9 845900 12/26/2008 28 28.1 27.6 27.9 831000 12/29/2008 28 28 27.5 27.7 526600 12/30/2008 27.7 28.4 27.5 28 585200 12/31/2008 28 28.3 27.8 27.9 733100 1/2/2009 28 28.2 27.8 27.8 302200 1/5/2009 28 28 27.8 27.9 585200 1/6/2009 28 28.9 28 28.6 778600 1/7/2009 29 29.4 28.7 29 1179700 1/8/2009 29 29 28.3 28.6 612500 1/9/2009 28.4 28.7 28.4 28.6 433800 1/12/2009 28.6 28.6 28.3 28.5 453300 1/13/2009 28.5 28.5 28.1 28.3 626800 1/14/2009 28.2 28.4 28.1 28.2 583400 1/15/2009 28.2 28.2 27.9 28 375300 1/16/2009 28.2 28.2 28 28.1 351400 1/19/2009 28.3 28.3 28 28 408000 1/20/2009 28 28.2 27.9 27.9 405400 1/21/2009 27.9 28.1 27.8 28 359800 1/22/2009 28.1 28.2 28 28.2 140900 1/23/2009 28.1 28.4 28 28.3 270900 2/2/2009 28.3 28.3 27.8 27.8 509700 2/3/2009 27.8 28 26.8 27.1 907700 2/4/2009 27.1 27.4 26.6 27 521600 2/5/2009 26.9 27 25.6 25.8 679700 2/6/2009 26 26.5 25.5 26.3 741800 2/9/2009 27.8 27.8 26.5 27.2 559000 2/10/2009 27.3 27.3 26.4 26.5 437200 2/11/2009 26.3 26.5 25.7 26.1 397100 2/12/2009 26.1 26.4 26 26.2 333600 2/13/2009 26.2 26.3 25.8 26 478800 2/16/2009 25.9 26.2 25.6 25.7 402600 2/17/2009 25.8 25.8 25 25.2 987400 2/18/2009 24.8 25 24 24.2 1039200 2/19/2009 24 24.9 24 24.6 1107200 2/20/2009 24.5 25 24.1 24.5 610300 2/23/2009 24.2 24.2 23.1 23.2 1100300 2/24/2009 23.4 23.4 22.5 22.9 1233300 2/25/2009 22.9 24.2 22.7 24.2 1429200 2/26/2009 24.5 25.5 23.4 24.7 1941600 2/27/2009 25 25.5 24 25.2 1174800
  13. 3/2/2009 25 25.4 24.2 25 648600 3/3/2009 24.5 24.6 23.9 24 1208700 3/4/2009 23.8 24.4 23.8 24.3 574100 3/5/2009 25 25.5 24.8 25.2 1348500 3/6/2009 25 25.4 24.5 25.4 1234200 3/9/2009 25.3 26 25.1 25.9 1254500 3/10/2009 26 26.9 25.7 26.6 1507700 3/11/2009 28 28.1 27 27.7 2273200 3/12/2009 27.7 27.9 26.7 26.8 1652700 3/13/2009 26.8 28 26.8 27.2 858800 3/16/2009 27.3 27.7 27.1 27.6 1175500 3/17/2009 27 28.3 27 28.2 2962100 3/18/2009 28.5 29.7 28.5 29.7 2519600 3/19/2009 31.6 31.6 27.6 28.8 3838900 3/20/2009 28 29.6 27.9 28.6 1905000 3/23/2009 28.6 28.7 27.6 27.9 1661100 3/24/2009 29.5 29.9 29.3 29.9 3437700 3/25/2009 29 30.5 29 29.8 2844000 3/26/2009 30.2 30.9 30.1 30.3 2033700 3/27/2009 30.4 30.8 29.5 29.8 3245700 3/30/2009 29.5 29.7 28.4 29 2001800 3/31/2009 28.5 29.2 28.1 29.2 1627000 4/1/2009 30 30.2 28.9 30 1854800 4/2/2009 30.5 31 30.1 30.5 2515500 4/3/2009 31.5 32.6 30.7 32.6 5193700 4/7/2009 34 34.4 32.5 34.4 3772200 4/8/2009 33.8 35.5 33 33.2 6205600 4/9/2009 34.4 35.2 33.6 34.5 3867700 4/10/2009 36.7 36.7 36 36.7 2064100 4/13/2009 39.2 39.2 39.2 39.2 782400 4/14/2009 41.9 41.9 40.1 41.9 7761900 4/15/2009 41.7 43.1 40.6 41.1 8410800 4/16/2009 42.5 44.1 41.6 42.2 5768300 4/17/2009 43 44 39.5 39.7 5233200 4/20/2009 37.8 39 37.6 37.6 1307900 4/21/2009 35 40 35 35 4074100 4/22/2009 35.5 37.4 35.2 37.4 5480200 4/23/2009 39 39 36 36.5 2412100 4/24/2009 35.8 37 34.6 35.3 2839900 4/27/2009 35 36.4 35 35.2 1979700 4/28/2009 35 36.5 35 36.2 2317200 4/29/2009 36.2 37.5 35.8 37 2938600 5/4/2009 39.2 39.2 39.2 39.2 330000 5/5/2009 41.9 41.9 41.9 41.9 2264900 5/6/2009 43 44 40.4 41 8416000 5/7/2009 44.7 44.7 42.7 44.5 9313600 5/8/2009 45 45 41.2 43.8 4621700
  14. 5/11/2009 44 45.8 42.8 43.1 4787100 5/12/2009 43.5 43.6 41.6 43.1 4329800 5/13/2009 43 43.5 41.6 42 5081800 5/14/2009 39.6 42 39.4 41.6 4010300 5/15/2009 42.5 43.6 42.3 43.6 4264500 5/18/2009 45 46.2 43.6 44.2 4686400 5/19/2009 46.5 47 45 45.7 5117300 5/20/2009 45.5 45.9 44.4 44.8 4898200 5/21/2009 43.2 44.8 43.1 43.8 4940300 5/22/2009 42.6 43.5 42 43 3997500 5/25/2009 42.6 45.4 42.6 45.1 4977600 5/26/2009 46.5 46.5 44 44.3 3110000 5/27/2009 45 45.4 43.3 43.6 3247100 5/28/2009 42.5 43 41.9 42.2 3044100 5/29/2009 42.2 43.3 41.8 42.9 2993000 6/1/2009 44.5 44.5 43.2 44.4 3282500 6/2/2009 46 46.7 45.1 45.2 5429000 6/3/2009 44.1 45.2 43.6 44.5 2484400 6/4/2009 44.5 46.9 44 45.6 5967900 6/5/2009 48.6 48.7 47.5 48.7 8030000 6/8/2009 52.1 52.1 52.1 52.1 3123200 6/9/2009 55.7 55.7 53.1 55.7 12351400 6/10/2009 59.2 59.2 51.6 54.5 10494800 6/11/2009 53 56.6 52.9 56.6 6930200 6/12/2009 58 59 55.7 56.8 8193300 6/15/2009 56.8 57.5 53.5 53.5 8127800 6/16/2009 52.9 53 50.2 50.2 4448900 6/17/2009 47 52 47 50.5 7191400 6/18/2009 51 52 49.9 51.5 4329900 6/19/2009 52.5 53.5 50.1 50.7 4104400 6/22/2009 51 51.5 47.6 47.6 5156500 6/23/2009 44.7 46 44.7 44.7 5630300 6/24/2009 43.5 48 43.5 48 2366500 6/25/2009 50.9 50.9 48.1 48.8 4221800 6/26/2009 50 52.5 48.8 49.5 3007800 6/29/2009 51 51 49 49.6 2113200 6/30/2009 52 52.5 48 49 4349500 7/1/2009 48 48.8 46.5 46.6 4469900 7/2/2009 47 48.4 46.4 48.1 3607800 7/3/2009 47 47.9 45.5 47.6 2290700 7/6/2009 47.9 49.6 47 49.4 2613700 7/7/2009 50 50 48.2 48.6 2109000 7/8/2009 48.8 48.8 47.6 48.3 1763800 7/9/2009 48.5 48.6 47.4 47.6 1653000 7/10/2009 47.9 48 46 46.9 2282400 7/13/2009 46.8 46.8 45.1 45.2 2406300 7/14/2009 46 46.7 44.3 45 2628300
  15. 7/15/2009 45.5 46 45 45.4 1728400 7/16/2009 47 47.5 45.5 45.7 1567800 7/17/2009 46.2 46.5 45 45.1 1610100 7/20/2009 45 45 42.7 43 2430800 7/21/2009 43.3 44.4 43 43.6 1692600 7/22/2009 44.3 44.3 43.2 43.3 1629900 7/23/2009 44 46.5 42.8 45.5 3157900 7/24/2009 46.5 47.9 46.5 47.9 1859100 7/27/2009 50.9 51 48.1 49.9 6261600 7/28/2009 49.7 50 47.3 47.4 2543400 7/29/2009 46.6 48.5 46 46.3 2765200 7/30/2009 46.3 46.3 45.1 45.5 2421200 7/31/2009 47 47.4 46 47.1 2474100 8/3/2009 47.9 48 46.2 46.6 1510700 8/4/2009 47.3 48 46.9 47.2 2035800 8/5/2009 47.3 47.5 46.5 47 2195700 8/6/2009 46.2 47.5 45.2 46.8 2392600 8/7/2009 46.9 46.9 46.5 46.7 1214800 8/10/2009 46.7 47.4 46.7 47 1963600 8/11/2009 47 47.2 46.7 46.9 1789400 8/12/2009 46.8 47.8 46.5 47 2113200 8/13/2009 48 49 47.5 47.7 2683300 8/14/2009 48.6 48.6 47.5 47.7 1785300 8/17/2009 47.7 47.8 47 47.1 1443100 8/18/2009 46.6 47.2 46.1 46.8 1495800 8/19/2009 47.3 47.4 46.9 47.1 1359200 8/20/2009 47.5 48 46.9 47.1 2052500 8/21/2009 47.5 49 47.2 47.5 3324500 8/24/2009 48.1 48.9 47.8 48 2408000 8/25/2009 47.9 48.2 47.3 47.6 2123100 8/26/2009 47.5 47.7 47.2 47.3 1480300 8/27/2009 47 47.3 46 46.7 2648400 8/28/2009 46.4 47.4 46.4 47.3 3390200 8/31/2009 47.7 48.5 47.3 48.1 2932200 9/1/2009 48 48.2 47.4 47.7 2091500 9/3/2009 47.5 47.5 47 47.1 1398600 Ngày Ngày TGĐK và Ngày Nội dung GDKHQ (***)nộp tiền (****) thực hiện (*) MCK ĐKCC (**) 30/06/200 Trả cổ tức đợ15/06/2009 900 đ11/6/2009 - ếu ồng/cổ phi ACB t I năm 2009, 9
  16. 18/04/200 Đại hội cổ đông thường niên năm 2009; tỷ -lệ thực hiện: 1 cổ phầ9 – 1 quyền biểu quyết ACB 19/03/2009 17/03/2009 n Tạm ứng cổ t19/03/2009 2008, 880 đồng/cổ phiếu ức đợt 2 năm 17/03/2009 - ACB 3/4/2009 Chốt danh sách cổ8/12/2008thưởng cổ phiếu, tỷ lệ thực hiện: 36,636%, tỷ lệ 10 đông để ACB 4/12/2008 - 28/11/200 Tạm ứng cổ t17/11/2008 n mặt đợt I/2008,-2.500 đồng/cổ phiếu 8 ức bằng tiề 13/11/2008 ACB Trả cổ tức bằ15/09/2008 u, tỷ lệ 11/9/2008 - ng cổ phiế thực hiện 55%, tỷ lệ 12 ACB 17/01/2008 - Phát hành trái phiếu chuyển đổi 2/1/2008 13/02/2008 ACB 4/1/2008 Trả cổ tức bằ25/04/2007 u, tỷ lệ 10:3 ng cổ phiế 23/04/2007 ACB - 5/6/2007 30/01/200 Tạm ứng cổ tức quý IV/2006 ACB 12/1/2007 10/1/2007 - 7
  17. Split factor Split factor tích luỹ BVH(adj) Pt Pt-1 Ln(BVH)adj R(BVH) Ghi chú

CÓ THỂ BẠN MUỐN DOWNLOAD

Đồng bộ tài khoản