|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 11/25/2009
|
|
| Open |
31.70 |
| High |
31.90 |
| Low |
30.40 |
| Volume |
572,240 |
| Split-adjusted Price |
30.40 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-1.60 / -5.00%
|
31.70
|
31.90
|
30.40
|
30.40
|
30.40
|
30.40
|
572,240
|
|
|
11/24/2009
|
-1.20 / -3.61%
|
33.00
|
33.50
|
32.00
|
32.00
|
32.00
|
32.00
|
541,540
|
|
|
11/23/2009
|
0.00 / 0.00%
|
34.90
|
35.80
|
33.20
|
33.20
|
33.20
|
33.20
|
829,460
|
|
|
11/20/2009
|
+1.60 / +4.80%
|
33.40
|
34.90
|
33.30
|
34.90
|
34.90
|
34.90
|
1,678,480
|
|
|
11/19/2009
|
+0.80 / +2.46%
|
32.90
|
33.60
|
32.50
|
33.30
|
33.30
|
33.30
|
391,740
|
|
|
11/18/2009
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
32.50
|
390,800
|
|
|
11/17/2009
|
-0.40 / -1.22%
|
33.00
|
33.00
|
32.30
|
32.40
|
32.40
|
32.40
|
267,200
|
|
|
11/16/2009
|
0.00 / 0.00%
|
33.00
|
33.90
|
32.80
|
32.80
|
32.80
|
32.80
|
291,350
|
|
|
11/13/2009
|
0.00 / 0.00%
|
32.20
|
33.70
|
32.20
|
33.30
|
33.30
|
33.30
|
529,740
|
|
|
11/12/2009
|
+0.30 / +0.91%
|
33.20
|
34.40
|
32.80
|
33.30
|
33.30
|
33.30
|
520,460
|
|
|
11/11/2009
|
+1.30 / +4.10%
|
31.70
|
33.00
|
31.30
|
33.00
|
33.00
|
33.00
|
524,230
|
|
|
11/10/2009
|
-1.60 / -4.80%
|
33.30
|
34.00
|
31.70
|
31.70
|
31.70
|
31.70
|
999,430
|
|
|
11/9/2009
|
0.00 / 0.00%
|
34.20
|
34.50
|
33.30
|
33.30
|
33.30
|
33.30
|
380,490
|
|
|
11/6/2009
|
-0.50 / -1.41%
|
36.80
|
36.80
|
35.00
|
35.00
|
35.00
|
35.00
|
713,470
|
|
|
11/5/2009
|
+1.60 / +4.72%
|
34.50
|
35.50
|
33.80
|
35.50
|
35.50
|
35.50
|
617,440
|
|
|
11/4/2009
|
-1.40 / -3.97%
|
34.00
|
35.90
|
33.60
|
33.90
|
33.90
|
33.90
|
988,070
|
|
|
11/3/2009
|
-1.80 / -4.85%
|
35.50
|
37.00
|
35.30
|
35.30
|
35.30
|
35.30
|
790,420
|
|
|
11/2/2009
|
0.00 / 0.00%
|
37.10
|
37.20
|
37.10
|
37.10
|
37.10
|
37.10
|
521,550
|
|
|
10/30/2009
|
-0.90 / -2.26%
|
39.80
|
40.60
|
38.90
|
39.00
|
39.00
|
39.00
|
893,500
|
|
|
10/29/2009
|
-2.00 / -4.77%
|
40.00
|
40.20
|
39.90
|
39.90
|
39.90
|
39.90
|
1,212,580
|
|
|
10/28/2009
|
-1.30 / -3.01%
|
43.20
|
43.80
|
41.60
|
41.90
|
41.90
|
41.90
|
821,640
|
|
|
10/27/2009
|
-1.00 / -2.26%
|
43.10
|
43.40
|
42.00
|
43.20
|
43.20
|
43.20
|
955,110
|
|
|
10/26/2009
|
0.00 / 0.00%
|
44.80
|
45.80
|
43.50
|
44.20
|
44.20
|
44.20
|
661,900
|
|
|
10/23/2009
|
0.00 / 0.00%
|
45.30
|
47.00
|
44.80
|
44.80
|
44.80
|
44.80
|
3,718,790
|
|
|
10/22/2009
|
+1.00 / +2.28%
|
44.20
|
45.00
|
43.90
|
44.80
|
44.80
|
44.80
|
1,148,410
|
|
|
10/21/2009
|
-0.70 / -1.57%
|
44.50
|
44.50
|
43.80
|
43.80
|
43.80
|
43.80
|
642,330
|
|
|
10/20/2009
|
+0.50 / +1.14%
|
44.50
|
44.50
|
43.90
|
44.50
|
44.50
|
44.50
|
1,233,850
|
|
|
10/19/2009
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.50
|
44.00
|
44.00
|
44.00
|
694,090
|
|
|
10/16/2009
|
-2.00 / -4.40%
|
44.40
|
46.50
|
43.50
|
43.50
|
43.50
|
43.50
|
984,000
|
|
|
10/15/2009
|
+1.30 / +2.94%
|
46.40
|
46.40
|
44.00
|
45.50
|
45.50
|
45.50
|
1,015,760
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|