|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.20
-0.10/-1.08%
2:34:27 PM
|
|
|
|
Closing price on 11/6/2009
|
|
| Open |
36.80 |
| High |
36.80 |
| Low |
35.00 |
| Volume |
713,470 |
| Split-adjusted Price |
35.00 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2009
|
+0.50 / +1.14%
|
43.70
|
44.20
|
43.40
|
44.20
|
44.20
|
44.20
|
758,680
|
|
|
10/13/2009
|
-0.20 / -0.46%
|
43.90
|
45.00
|
43.70
|
43.70
|
43.70
|
43.70
|
1,253,020
|
|
|
10/12/2009
|
0.00 / 0.00%
|
45.00
|
45.00
|
43.60
|
43.90
|
43.90
|
43.90
|
1,021,360
|
|
|
10/9/2009
|
+2.00 / +4.83%
|
43.00
|
43.40
|
42.50
|
43.40
|
43.40
|
43.40
|
739,530
|
|
|
10/8/2009
|
+1.70 / +4.28%
|
40.50
|
41.40
|
39.90
|
41.40
|
41.40
|
41.40
|
519,540
|
|
|
10/7/2009
|
+0.30 / +0.76%
|
40.00
|
40.70
|
39.60
|
39.70
|
39.70
|
39.70
|
333,740
|
|
|
10/6/2009
|
-0.10 / -0.25%
|
39.00
|
40.00
|
39.00
|
39.40
|
39.40
|
39.40
|
323,830
|
|
|
10/5/2009
|
0.00 / 0.00%
|
40.50
|
41.00
|
39.20
|
39.50
|
39.50
|
39.50
|
302,500
|
|
|
10/2/2009
|
-2.10 / -5.00%
|
40.00
|
41.00
|
39.90
|
39.90
|
39.90
|
39.90
|
868,110
|
|
|
10/1/2009
|
-0.80 / -1.87%
|
42.50
|
42.80
|
42.00
|
42.00
|
42.00
|
42.00
|
611,100
|
|
|
9/30/2009
|
-1.00 / -2.28%
|
43.40
|
43.80
|
42.80
|
42.80
|
42.80
|
42.80
|
431,800
|
|
|
9/29/2009
|
-0.90 / -2.01%
|
44.90
|
45.00
|
43.80
|
43.80
|
43.80
|
43.80
|
571,700
|
|
|
9/28/2009
|
0.00 / 0.00%
|
44.60
|
44.90
|
44.00
|
44.70
|
44.70
|
44.70
|
1,240,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
385,400
|
17.30
|
0.00%
|
|
|
|
ACB
|
4,588,800
|
22.60
|
0.00%
|
|
|
|
BAB
|
200
|
10.70
|
0.00%
|
|
|
|
BID
|
2,886,700
|
36.90
|
-0.14%
|
|
|
|
BVB
|
444,100
|
12.00
|
0.42%
|
|
|
|
CTG
|
7,159,700
|
31.90
|
0.00%
|
|
|
|
EIB
|
3,758,500
|
17.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:35:05 PM
|
|
|
|
|