|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.00
0.00/0.00%
3:10:02 PM
|
|
|
|
Closing price on 1/28/2013
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
11.40 |
| Volume |
2,636,890 |
| Split-adjusted Price |
11.40 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2013
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.40
|
11.40
|
11.40
|
11.40
|
2,636,890
|
|
|
1/25/2013
|
+0.50 / +4.27%
|
11.90
|
12.50
|
11.60
|
12.20
|
12.20
|
12.20
|
1,769,220
|
|
|
1/24/2013
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
11.70
|
999,030
|
|
|
1/23/2013
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
11.00
|
1,173,820
|
|
|
1/22/2013
|
-0.70 / -6.36%
|
10.80
|
11.10
|
10.30
|
10.30
|
10.30
|
10.30
|
1,001,800
|
|
|
1/21/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.00
|
11.00
|
487,560
|
|
|
1/18/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.40
|
11.40
|
11.40
|
863,400
|
|
|
1/17/2013
|
-0.30 / -2.56%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
11.40
|
1,277,410
|
|
|
1/16/2013
|
-0.20 / -1.68%
|
11.80
|
12.10
|
11.50
|
11.70
|
11.70
|
11.70
|
1,724,030
|
|
|
1/15/2013
|
+0.40 / +3.48%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
1,717,850
|
|
|
1/14/2013
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
1,769,490
|
|
|
1/11/2013
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,095,590
|
|
|
1/10/2013
|
+0.50 / +5.00%
|
10.40
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
2,388,780
|
|
|
1/9/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
10.00
|
10.00
|
10.00
|
4,278,870
|
|
|
1/8/2013
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
155,600
|
|
|
1/7/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
164,440
|
|
|
1/4/2013
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
9.20
|
970,290
|
|
|
1/3/2013
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
2,914,690
|
|
|
1/2/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
333,050
|
|
|
12/28/2012
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
553,930
|
|
|
12/27/2012
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
1,177,220
|
|
|
12/26/2012
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
731,670
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
733,810
|
|
|
12/24/2012
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
8.00
|
558,360
|
|
|
12/21/2012
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
7.80
|
2,588,510
|
|
|
12/20/2012
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
1,779,290
|
|
|
12/19/2012
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.30
|
8.30
|
1,812,370
|
|
|
12/18/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
3,019,900
|
|
|
12/17/2012
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
7.90
|
2,171,130
|
|
|
12/14/2012
|
+0.10 / +1.33%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
7.60
|
950,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,235,400
|
16.80
|
-2.89%
|
|
|
|
ACB
|
8,106,500
|
20.50
|
0.74%
|
|
|
|
BAB
|
1,100
|
10.30
|
-0.96%
|
|
|
|
BID
|
2,345,700
|
32.05
|
0.31%
|
|
|
|
BVB
|
404,200
|
10.35
|
0.00%
|
|
|
|
CTG
|
5,461,500
|
31.65
|
-0.63%
|
|
|
|
EIB
|
1,801,900
|
16.25
|
0.31%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|