|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.20
-0.40/-3.77%
3:00:09 PM
|
|
|
|
Closing price on 10/1/2012
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
446,010 |
| Split-adjusted Price |
7.50 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
7.50
|
446,010
|
|
|
9/28/2012
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
290,990
|
|
|
9/27/2012
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
8.00
|
609,360
|
|
|
9/26/2012
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
286,690
|
|
|
9/25/2012
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
244,230
|
|
|
9/24/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
354,730
|
|
|
9/21/2012
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.70
|
8.70
|
807,940
|
|
|
9/20/2012
|
-0.20 / -2.35%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
788,570
|
|
|
9/19/2012
|
+0.10 / +1.19%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
8.50
|
998,850
|
|
|
9/18/2012
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
1,058,590
|
|
|
9/17/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
773,860
|
|
|
9/14/2012
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
1,337,150
|
|
|
9/13/2012
|
-0.40 / -4.60%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.30
|
8.30
|
2,001,700
|
|
|
9/12/2012
|
-0.30 / -3.33%
|
9.00
|
9.20
|
8.60
|
8.70
|
8.70
|
8.70
|
583,820
|
|
|
9/11/2012
|
-0.40 / -4.26%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
1,270,160
|
|
|
9/10/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
485,210
|
|
|
9/7/2012
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
246,160
|
|
|
9/6/2012
|
-0.40 / -4.00%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.60
|
9.60
|
396,210
|
|
|
9/5/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
817,290
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
501,640
|
|
|
8/31/2012
|
+0.40 / +3.96%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
684,370
|
|
|
8/30/2012
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.10
|
10.10
|
485,700
|
|
|
8/29/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
540,940
|
|
|
8/28/2012
|
-0.50 / -5.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
1,428,040
|
|
|
8/27/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
381,450
|
|
|
8/24/2012
|
-0.20 / -1.87%
|
10.20
|
11.10
|
10.20
|
10.50
|
10.50
|
10.50
|
2,313,110
|
|
|
8/23/2012
|
-0.50 / -4.46%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
223,960
|
|
|
8/22/2012
|
-0.50 / -4.27%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
1,933,070
|
|
|
8/21/2012
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
1,527,510
|
|
|
8/20/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
699,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,898,300
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,316,500
|
21.65
|
-0.92%
|
|
|
|
BAB
|
1,800
|
10.60
|
-1.85%
|
|
|
|
BID
|
2,494,000
|
36.00
|
0.28%
|
|
|
|
BVB
|
259,000
|
12.00
|
-0.41%
|
|
|
|
CTG
|
4,286,400
|
31.55
|
0.16%
|
|
|
|
EIB
|
7,906,000
|
17.00
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|