|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 12/17/2008
|
|
| Open |
15.70 |
| High |
16.80 |
| Low |
15.70 |
| Volume |
772,230 |
| Split-adjusted Price |
16.80 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+0.80 / +5.00%
|
15.70
|
16.80
|
15.70
|
16.80
|
16.80
|
16.80
|
772,230
|
|
|
12/16/2008
|
-0.80 / -4.76%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
16.00
|
311,640
|
|
|
12/15/2008
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.80
|
16.80
|
398,540
|
|
|
12/12/2008
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
16.30
|
444,000
|
|
|
12/11/2008
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
291,650
|
|
|
12/10/2008
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
15.50
|
262,410
|
|
|
12/9/2008
|
+0.40 / +2.61%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.70
|
15.70
|
286,560
|
|
|
12/8/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
15.30
|
322,750
|
|
|
12/5/2008
|
-0.70 / -4.17%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
16.10
|
198,710
|
|
|
12/4/2008
|
+0.70 / +4.35%
|
16.10
|
16.90
|
16.10
|
16.80
|
16.80
|
16.80
|
553,760
|
|
|
12/3/2008
|
+0.20 / +1.26%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
16.10
|
252,390
|
|
|
12/2/2008
|
-0.60 / -3.64%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
15.90
|
268,370
|
|
|
12/1/2008
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.40
|
16.50
|
16.50
|
16.50
|
555,620
|
|
|
11/28/2008
|
+0.70 / +4.61%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
15.90
|
222,410
|
|
|
11/27/2008
|
-0.70 / -4.40%
|
15.50
|
15.90
|
15.20
|
15.20
|
15.20
|
15.20
|
225,510
|
|
|
11/26/2008
|
-0.80 / -4.79%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
15.90
|
305,420
|
|
|
11/25/2008
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.70
|
16.70
|
296,360
|
|
|
11/24/2008
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.70
|
16.70
|
396,980
|
|
|
11/21/2008
|
-0.90 / -4.89%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.50
|
17.50
|
486,360
|
|
|
11/20/2008
|
-0.90 / -4.66%
|
18.40
|
18.60
|
18.40
|
18.40
|
18.40
|
18.40
|
401,190
|
|
|
11/19/2008
|
-0.40 / -2.03%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
19.30
|
252,630
|
|
|
11/18/2008
|
-0.50 / -2.48%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.70
|
19.70
|
215,310
|
|
|
11/17/2008
|
0.00 / 0.00%
|
20.20
|
20.70
|
19.90
|
20.20
|
20.20
|
20.20
|
323,440
|
|
|
11/14/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.80
|
20.80
|
623,070
|
|
|
11/13/2008
|
-0.70 / -3.40%
|
19.60
|
20.60
|
19.60
|
19.90
|
19.90
|
19.90
|
756,410
|
|
|
11/12/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
215,980
|
|
|
11/11/2008
|
-1.10 / -4.85%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.60
|
21.60
|
323,970
|
|
|
11/10/2008
|
0.00 / 0.00%
|
22.80
|
23.80
|
22.50
|
22.70
|
22.70
|
22.70
|
575,330
|
|
|
11/7/2008
|
-1.20 / -4.88%
|
23.40
|
24.60
|
23.40
|
23.40
|
23.40
|
23.40
|
483,660
|
|
|
11/6/2008
|
+0.70 / +2.93%
|
23.90
|
25.00
|
23.00
|
24.60
|
24.60
|
24.60
|
1,227,160
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|