|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.20
-0.10/-1.08%
3:00:07 PM
|
|
|
|
Closing price on 3/5/2010
|
|
| Open |
30.70 |
| High |
31.00 |
| Low |
30.20 |
| Volume |
275,320 |
| Split-adjusted Price |
30.80 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2010
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.20
|
30.80
|
30.80
|
30.80
|
275,320
|
|
|
3/4/2010
|
+0.10 / +0.33%
|
31.00
|
31.20
|
30.80
|
30.80
|
30.80
|
30.80
|
271,490
|
|
|
3/3/2010
|
+0.20 / +0.66%
|
30.80
|
31.00
|
30.50
|
30.70
|
30.70
|
30.70
|
250,680
|
|
|
3/2/2010
|
+0.50 / +1.67%
|
30.10
|
31.30
|
29.80
|
30.50
|
30.50
|
30.50
|
294,590
|
|
|
3/1/2010
|
0.00 / 0.00%
|
29.40
|
30.00
|
29.40
|
30.00
|
30.00
|
30.00
|
222,770
|
|
|
2/26/2010
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.50
|
28.60
|
28.60
|
28.60
|
404,260
|
|
|
2/25/2010
|
-0.20 / -0.70%
|
29.00
|
29.50
|
28.50
|
28.50
|
28.50
|
28.50
|
570,170
|
|
|
2/24/2010
|
-1.10 / -3.69%
|
29.30
|
29.80
|
28.70
|
28.70
|
28.70
|
28.70
|
383,640
|
|
|
2/23/2010
|
-1.40 / -4.49%
|
31.00
|
31.00
|
29.80
|
29.80
|
29.80
|
29.80
|
127,210
|
|
|
2/22/2010
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.00
|
31.20
|
31.20
|
31.20
|
67,500
|
|
|
2/12/2010
|
+1.30 / +4.35%
|
30.60
|
31.40
|
30.60
|
31.20
|
31.20
|
31.20
|
106,790
|
|
|
2/11/2010
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
126,510
|
|
|
2/10/2010
|
+0.70 / +2.40%
|
29.20
|
29.90
|
29.20
|
29.90
|
29.90
|
29.90
|
107,860
|
|
|
2/9/2010
|
-0.90 / -2.99%
|
29.40
|
30.10
|
29.20
|
29.20
|
29.20
|
29.20
|
84,610
|
|
|
2/8/2010
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
30.10
|
30.10
|
30.10
|
154,920
|
|
|
2/5/2010
|
-0.90 / -2.87%
|
30.60
|
31.40
|
30.10
|
30.50
|
30.50
|
30.50
|
193,400
|
|
|
2/4/2010
|
+1.20 / +3.97%
|
30.50
|
31.40
|
30.00
|
31.40
|
31.40
|
31.40
|
486,110
|
|
|
2/3/2010
|
+0.60 / +2.03%
|
29.00
|
30.30
|
29.00
|
30.20
|
30.20
|
30.20
|
149,400
|
|
|
2/2/2010
|
-0.40 / -1.33%
|
30.00
|
30.20
|
29.60
|
29.60
|
29.60
|
29.60
|
212,490
|
|
|
2/1/2010
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.70
|
30.00
|
30.00
|
30.00
|
98,130
|
|
|
1/29/2010
|
-0.70 / -2.28%
|
30.70
|
30.80
|
30.00
|
30.00
|
30.00
|
30.00
|
228,180
|
|
|
1/28/2010
|
-0.10 / -0.32%
|
29.70
|
31.10
|
29.70
|
30.70
|
30.70
|
30.70
|
154,030
|
|
|
1/27/2010
|
-0.10 / -0.32%
|
30.50
|
31.30
|
30.20
|
30.80
|
30.80
|
30.80
|
302,340
|
|
|
1/26/2010
|
+1.40 / +4.75%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.90
|
30.90
|
227,370
|
|
|
1/25/2010
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
29.50
|
114,430
|
|
|
1/22/2010
|
0.00 / 0.00%
|
28.40
|
29.40
|
28.40
|
29.00
|
29.00
|
29.00
|
128,390
|
|
|
1/21/2010
|
-1.10 / -3.65%
|
29.20
|
30.50
|
29.00
|
29.00
|
29.00
|
29.00
|
366,830
|
|
|
1/20/2010
|
-1.00 / -3.22%
|
31.30
|
31.40
|
30.00
|
30.10
|
30.10
|
30.10
|
244,180
|
|
|
1/19/2010
|
+0.70 / +2.30%
|
30.80
|
31.20
|
30.40
|
31.10
|
31.10
|
31.10
|
243,800
|
|
|
1/18/2010
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.40
|
30.40
|
30.40
|
30.40
|
341,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
419,700
|
17.40
|
1.75%
|
|
|
|
ACB
|
7,430,300
|
22.60
|
1.57%
|
|
|
|
BAB
|
3,700
|
10.70
|
0.00%
|
|
|
|
BID
|
3,096,800
|
36.95
|
0.14%
|
|
|
|
BVB
|
786,500
|
11.95
|
-0.42%
|
|
|
|
CTG
|
6,367,000
|
31.90
|
0.16%
|
|
|
|
EIB
|
3,205,000
|
17.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|