|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 1/2/2009
|
|
| Open |
19.10 |
| High |
19.60 |
| Low |
19.10 |
| Volume |
203,650 |
| Split-adjusted Price |
19.40 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.40
|
19.40
|
19.40
|
203,650
|
|
|
12/31/2008
|
-0.30 / -1.52%
|
20.00
|
20.00
|
18.90
|
19.50
|
19.50
|
19.50
|
410,230
|
|
|
12/30/2008
|
+0.70 / +3.66%
|
19.40
|
19.80
|
19.10
|
19.80
|
19.80
|
19.80
|
779,900
|
|
|
12/29/2008
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.80
|
19.10
|
19.10
|
19.10
|
523,520
|
|
|
12/26/2008
|
+0.50 / +2.72%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
18.90
|
302,490
|
|
|
12/25/2008
|
-0.70 / -3.66%
|
19.10
|
19.10
|
18.40
|
18.40
|
18.40
|
18.40
|
162,680
|
|
|
12/24/2008
|
+0.40 / +2.14%
|
18.40
|
19.10
|
18.40
|
19.10
|
19.10
|
19.10
|
778,730
|
|
|
12/23/2008
|
-0.60 / -3.11%
|
18.90
|
19.20
|
18.40
|
18.70
|
18.70
|
18.70
|
1,028,080
|
|
|
12/22/2008
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.70
|
19.30
|
19.30
|
19.30
|
1,106,940
|
|
|
12/19/2008
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
252,760
|
|
|
12/18/2008
|
+0.80 / +4.76%
|
17.30
|
17.60
|
16.80
|
17.60
|
17.60
|
17.60
|
1,033,220
|
|
|
12/17/2008
|
+0.80 / +5.00%
|
15.70
|
16.80
|
15.70
|
16.80
|
16.80
|
16.80
|
772,230
|
|
|
12/16/2008
|
-0.80 / -4.76%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
16.00
|
311,640
|
|
|
12/15/2008
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.80
|
16.80
|
398,540
|
|
|
12/12/2008
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
16.30
|
444,000
|
|
|
12/11/2008
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
291,650
|
|
|
12/10/2008
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
15.50
|
262,410
|
|
|
12/9/2008
|
+0.40 / +2.61%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.70
|
15.70
|
286,560
|
|
|
12/8/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
15.30
|
322,750
|
|
|
12/5/2008
|
-0.70 / -4.17%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
16.10
|
198,710
|
|
|
12/4/2008
|
+0.70 / +4.35%
|
16.10
|
16.90
|
16.10
|
16.80
|
16.80
|
16.80
|
553,760
|
|
|
12/3/2008
|
+0.20 / +1.26%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
16.10
|
252,390
|
|
|
12/2/2008
|
-0.60 / -3.64%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
15.90
|
268,370
|
|
|
12/1/2008
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.40
|
16.50
|
16.50
|
16.50
|
555,620
|
|
|
11/28/2008
|
+0.70 / +4.61%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
15.90
|
222,410
|
|
|
11/27/2008
|
-0.70 / -4.40%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.20
|
15.20
|
225,510
|
|
|
11/26/2008
|
-0.80 / -4.79%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
15.90
|
305,420
|
|
|
11/25/2008
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.70
|
16.70
|
296,360
|
|
|
11/24/2008
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.70
|
16.70
|
396,980
|
|
|
11/21/2008
|
-0.90 / -4.89%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
17.50
|
486,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
451,100
|
17.30
|
0.00%
|
|
|
|
ACB
|
5,560,400
|
22.65
|
0.22%
|
|
|
|
BAB
|
200
|
10.70
|
0.00%
|
|
|
|
BID
|
3,116,700
|
36.85
|
-0.27%
|
|
|
|
BVB
|
493,000
|
12.05
|
0.84%
|
|
|
|
CTG
|
7,718,600
|
31.95
|
0.16%
|
|
|
|
EIB
|
4,692,600
|
17.30
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|