|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 12/10/2009
|
|
| Open |
30.00 |
| High |
30.10 |
| Low |
28.20 |
| Volume |
303,050 |
| Split-adjusted Price |
28.20 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-1.30 / -4.41%
|
30.00
|
30.10
|
28.20
|
28.20
|
28.20
|
28.20
|
303,050
|
|
|
12/9/2009
|
-1.50 / -4.84%
|
30.00
|
30.50
|
29.50
|
29.50
|
29.50
|
29.50
|
460,090
|
|
|
12/8/2009
|
0.00 / 0.00%
|
31.00
|
31.20
|
29.80
|
31.00
|
31.00
|
31.00
|
1,024,080
|
|
|
12/7/2009
|
0.00 / 0.00%
|
29.60
|
31.00
|
29.50
|
31.00
|
31.00
|
31.00
|
596,040
|
|
|
12/4/2009
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.50
|
29.60
|
29.60
|
29.60
|
820,180
|
|
|
12/3/2009
|
-0.40 / -1.33%
|
30.00
|
30.50
|
28.70
|
29.60
|
29.60
|
29.60
|
263,620
|
|
|
12/2/2009
|
-1.50 / -4.76%
|
30.10
|
31.80
|
30.00
|
30.00
|
30.00
|
30.00
|
481,440
|
|
|
12/1/2009
|
+1.10 / +3.62%
|
30.90
|
31.90
|
30.60
|
31.50
|
31.50
|
31.50
|
500,930
|
|
|
11/30/2009
|
0.00 / 0.00%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
30.40
|
680,420
|
|
|
11/27/2009
|
+0.10 / +0.35%
|
27.50
|
30.30
|
27.50
|
29.00
|
29.00
|
29.00
|
1,097,830
|
|
|
11/26/2009
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
315,480
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|