|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 3/20/2009
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
151,060 |
| Split-adjusted Price |
16.90 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
-0.10 / -0.59%
|
16.70
|
17.30
|
16.70
|
16.90
|
16.90
|
16.90
|
151,060
|
|
|
3/19/2009
|
-0.40 / -2.30%
|
16.80
|
18.10
|
16.70
|
17.00
|
17.00
|
17.00
|
442,480
|
|
|
3/18/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
17.40
|
364,420
|
|
|
3/17/2009
|
+0.70 / +4.40%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
16.60
|
315,770
|
|
|
3/16/2009
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
15.90
|
62,990
|
|
|
3/13/2009
|
-0.20 / -1.27%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.60
|
15.60
|
93,830
|
|
|
3/12/2009
|
-0.60 / -3.66%
|
16.00
|
16.40
|
15.80
|
15.80
|
15.80
|
15.80
|
202,450
|
|
|
3/11/2009
|
+0.50 / +3.14%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
16.40
|
204,480
|
|
|
3/10/2009
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.40
|
15.90
|
15.90
|
15.90
|
73,480
|
|
|
3/9/2009
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
73,240
|
|
|
3/6/2009
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
101,320
|
|
|
3/5/2009
|
+0.30 / +1.95%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.70
|
15.70
|
84,630
|
|
|
3/4/2009
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
15.40
|
120,530
|
|
|
3/3/2009
|
-0.40 / -2.53%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
15.40
|
201,170
|
|
|
3/2/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.80
|
15.80
|
211,170
|
|
|
2/27/2009
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.30
|
15.30
|
268,210
|
|
|
2/26/2009
|
+0.50 / +3.55%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.60
|
14.60
|
260,510
|
|
|
2/25/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.10
|
14.10
|
117,240
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|