|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 2/24/2009
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
165,630 |
| Split-adjusted Price |
13.50 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2009
|
-0.70 / -4.93%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
165,630
|
|
|
2/23/2009
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
14.20
|
109,180
|
|
|
2/20/2009
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
62,470
|
|
|
2/19/2009
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.90
|
14.90
|
105,160
|
|
|
2/18/2009
|
-0.30 / -1.96%
|
15.00
|
15.60
|
14.90
|
15.00
|
15.00
|
15.00
|
144,520
|
|
|
2/17/2009
|
-0.70 / -4.38%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.30
|
15.30
|
138,710
|
|
|
2/16/2009
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
16.00
|
90,180
|
|
|
2/13/2009
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.10
|
16.10
|
59,170
|
|
|
2/12/2009
|
-0.10 / -0.62%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
16.10
|
124,810
|
|
|
2/11/2009
|
-0.50 / -2.99%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
16.20
|
224,290
|
|
|
2/10/2009
|
-0.60 / -3.47%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
16.70
|
99,320
|
|
|
2/9/2009
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.30
|
17.30
|
104,720
|
|
|
2/6/2009
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.20
|
16.80
|
16.80
|
16.80
|
122,250
|
|
|
2/5/2009
|
-0.80 / -4.57%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
16.70
|
272,180
|
|
|
2/4/2009
|
-0.20 / -1.13%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
17.50
|
164,820
|
|
|
2/3/2009
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
17.70
|
314,290
|
|
|
2/2/2009
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.70
|
17.70
|
488,410
|
|
|
1/23/2009
|
+0.10 / +0.54%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
18.50
|
74,130
|
|
|
1/22/2009
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.40
|
18.40
|
106,180
|
|
|
1/21/2009
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
18.30
|
87,180
|
|
|
1/20/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
18.20
|
340,400
|
|
|
1/19/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
18.20
|
137,320
|
|
|
1/16/2009
|
+0.20 / +1.11%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
18.20
|
136,820
|
|
|
1/15/2009
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
233,130
|
|
|
1/14/2009
|
-0.10 / -0.56%
|
18.00
|
18.40
|
17.70
|
17.90
|
17.90
|
17.90
|
153,980
|
|
|
1/13/2009
|
-0.80 / -4.26%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.00
|
18.00
|
231,010
|
|
|
1/12/2009
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.80
|
18.80
|
18.80
|
110,780
|
|
|
1/9/2009
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
18.90
|
201,470
|
|
|
1/8/2009
|
-0.10 / -0.53%
|
18.80
|
19.30
|
18.70
|
18.80
|
18.80
|
18.80
|
319,370
|
|
|
1/7/2009
|
-0.10 / -0.53%
|
19.40
|
19.40
|
18.90
|
18.90
|
18.90
|
18.90
|
392,220
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|