|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 1/22/2010
|
|
| Open |
28.40 |
| High |
29.40 |
| Low |
28.40 |
| Volume |
128,390 |
| Split-adjusted Price |
29.00 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2010
|
0.00 / 0.00%
|
28.40
|
29.40
|
28.40
|
29.00
|
29.00
|
29.00
|
128,390
|
|
|
1/21/2010
|
-1.10 / -3.65%
|
29.20
|
30.50
|
29.00
|
29.00
|
29.00
|
29.00
|
366,830
|
|
|
1/20/2010
|
-1.00 / -3.22%
|
31.30
|
31.40
|
30.00
|
30.10
|
30.10
|
30.10
|
244,180
|
|
|
1/19/2010
|
+0.70 / +2.30%
|
30.80
|
31.20
|
30.40
|
31.10
|
31.10
|
31.10
|
243,800
|
|
|
1/18/2010
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.40
|
30.40
|
30.40
|
30.40
|
341,190
|
|
|
1/15/2010
|
-0.80 / -2.44%
|
32.20
|
32.90
|
31.60
|
32.00
|
32.00
|
32.00
|
321,860
|
|
|
1/14/2010
|
+0.10 / +0.31%
|
32.90
|
33.70
|
32.10
|
32.80
|
32.80
|
32.80
|
255,570
|
|
|
1/13/2010
|
+1.50 / +4.81%
|
31.00
|
32.70
|
29.70
|
32.70
|
32.70
|
32.70
|
750,520
|
|
|
1/12/2010
|
-1.50 / -4.59%
|
32.00
|
32.50
|
31.10
|
31.20
|
31.20
|
31.20
|
771,470
|
|
|
1/11/2010
|
0.00 / 0.00%
|
33.00
|
33.40
|
32.00
|
32.70
|
32.70
|
32.70
|
463,250
|
|
|
1/8/2010
|
-1.70 / -4.91%
|
36.00
|
36.00
|
32.90
|
32.90
|
32.90
|
32.90
|
794,460
|
|
|
1/7/2010
|
+1.60 / +4.85%
|
34.00
|
34.60
|
33.30
|
34.60
|
34.60
|
34.60
|
1,019,720
|
|
|
1/6/2010
|
+1.50 / +4.76%
|
30.70
|
33.00
|
30.70
|
33.00
|
33.00
|
33.00
|
1,199,460
|
|
|
1/5/2010
|
+0.90 / +2.94%
|
32.10
|
32.10
|
31.20
|
31.50
|
31.50
|
31.50
|
708,910
|
|
|
1/4/2010
|
0.00 / 0.00%
|
29.50
|
30.60
|
29.20
|
30.60
|
30.60
|
30.60
|
359,340
|
|
|
12/31/2009
|
-0.10 / -0.34%
|
29.30
|
29.80
|
28.70
|
29.20
|
29.20
|
29.20
|
628,560
|
|
|
12/30/2009
|
+0.60 / +2.09%
|
28.70
|
29.80
|
28.60
|
29.30
|
29.30
|
29.30
|
649,180
|
|
|
12/29/2009
|
-1.50 / -4.97%
|
29.00
|
29.80
|
28.70
|
28.70
|
28.70
|
28.70
|
819,190
|
|
|
12/28/2009
|
0.00 / 0.00%
|
30.00
|
31.60
|
29.80
|
30.20
|
30.20
|
30.20
|
617,550
|
|
|
12/25/2009
|
+1.40 / +4.70%
|
30.50
|
31.20
|
29.80
|
31.20
|
31.20
|
31.20
|
775,760
|
|
|
12/24/2009
|
+1.20 / +4.20%
|
28.60
|
29.80
|
28.00
|
29.80
|
29.80
|
29.80
|
679,900
|
|
|
12/23/2009
|
+1.30 / +4.76%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.60
|
28.60
|
1,052,060
|
|
|
12/22/2009
|
+1.30 / +5.00%
|
27.30
|
27.30
|
26.80
|
27.30
|
27.30
|
27.30
|
424,700
|
|
|
12/21/2009
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
318,890
|
|
|
12/18/2009
|
-1.00 / -3.88%
|
25.80
|
27.00
|
24.80
|
24.80
|
24.80
|
24.80
|
1,222,460
|
|
|
12/17/2009
|
-1.20 / -4.44%
|
25.70
|
26.80
|
25.70
|
25.80
|
25.80
|
25.80
|
649,530
|
|
|
12/16/2009
|
-1.40 / -4.93%
|
27.50
|
28.00
|
27.00
|
27.00
|
27.00
|
27.00
|
304,600
|
|
|
12/15/2009
|
0.00 / 0.00%
|
28.50
|
29.00
|
27.70
|
28.40
|
28.40
|
28.40
|
215,990
|
|
|
12/14/2009
|
0.00 / 0.00%
|
28.10
|
28.40
|
27.00
|
28.40
|
28.40
|
28.40
|
475,550
|
|
|
12/11/2009
|
-1.10 / -3.90%
|
28.00
|
28.40
|
26.80
|
27.10
|
27.10
|
27.10
|
484,310
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|