|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.90
-0.20/-1.98%
3:00:06 PM
|
|
|
|
Closing price on 2/20/2012
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
234,920 |
| Split-adjusted Price |
9.40 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
234,920
|
|
|
2/17/2012
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
9.00
|
529,480
|
|
|
2/16/2012
|
-0.10 / -1.15%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.60
|
8.60
|
234,290
|
|
|
2/15/2012
|
-0.40 / -4.40%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.70
|
8.70
|
409,890
|
|
|
2/14/2012
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
9.10
|
542,690
|
|
|
2/13/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
420,640
|
|
|
2/10/2012
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
9.20
|
653,200
|
|
|
2/9/2012
|
+0.20 / +2.13%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
710,150
|
|
|
2/8/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
9.40
|
691,580
|
|
|
2/7/2012
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
559,460
|
|
|
2/6/2012
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.50
|
9.10
|
9.10
|
9.10
|
910,280
|
|
|
2/3/2012
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
8.90
|
1,599,820
|
|
|
2/2/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
168,060
|
|
|
2/1/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
8.20
|
571,170
|
|
|
1/31/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
593,500
|
|
|
1/30/2012
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
7.60
|
252,970
|
|
|
1/20/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
695,580
|
|
|
1/19/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
395,430
|
|
|
1/18/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
90,940
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
194,860
|
|
|
1/16/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
451,580
|
|
|
1/13/2012
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
197,100
|
|
|
1/12/2012
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
159,020
|
|
|
1/11/2012
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
278,960
|
|
|
1/10/2012
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
464,910
|
|
|
1/9/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
198,340
|
|
|
1/6/2012
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
369,170
|
|
|
1/5/2012
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.90
|
194,610
|
|
|
1/4/2012
|
-0.30 / -4.05%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
188,610
|
|
|
1/3/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
7.40
|
270,320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,449,100
|
16.80
|
-0.59%
|
|
|
|
ACB
|
6,245,800
|
21.80
|
0.69%
|
|
|
|
BAB
|
6,900
|
10.60
|
0.00%
|
|
|
|
BID
|
2,167,600
|
35.70
|
-0.83%
|
|
|
|
BVB
|
897,200
|
11.85
|
-1.25%
|
|
|
|
CTG
|
5,840,700
|
31.00
|
-1.74%
|
|
|
|
EIB
|
2,606,400
|
16.95
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|