|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.20
-0.10/-1.08%
3:00:07 PM
|
|
|
|
Closing price on 1/26/2010
|
|
| Open |
30.30 |
| High |
30.90 |
| Low |
30.30 |
| Volume |
227,370 |
| Split-adjusted Price |
30.90 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+1.40 / +4.75%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.90
|
30.90
|
227,370
|
|
|
1/25/2010
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
29.50
|
114,430
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
419,700
|
17.40
|
1.75%
|
|
|
|
ACB
|
7,430,300
|
22.60
|
1.57%
|
|
|
|
BAB
|
3,700
|
10.70
|
0.00%
|
|
|
|
BID
|
3,096,800
|
36.95
|
0.14%
|
|
|
|
BVB
|
786,500
|
11.95
|
-0.42%
|
|
|
|
CTG
|
6,367,000
|
31.90
|
0.16%
|
|
|
|
EIB
|
3,205,000
|
17.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|