|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 4/14/2009
|
|
| Open |
20.50 |
| High |
21.90 |
| Low |
20.50 |
| Volume |
625,340 |
| Split-adjusted Price |
21.70 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2009
|
+0.50 / +2.36%
|
20.50
|
21.90
|
20.50
|
21.70
|
21.70
|
21.70
|
625,340
|
|
|
4/13/2009
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
330,390
|
|
|
4/10/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
305,500
|
|
|
4/9/2009
|
-0.90 / -4.46%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.30
|
19.30
|
550,250
|
|
|
4/8/2009
|
-1.00 / -4.72%
|
20.20
|
21.70
|
20.20
|
20.20
|
20.20
|
20.20
|
486,810
|
|
|
4/7/2009
|
0.00 / 0.00%
|
20.00
|
21.20
|
19.40
|
21.20
|
21.20
|
21.20
|
622,300
|
|
|
4/3/2009
|
+0.90 / +4.66%
|
20.00
|
20.20
|
19.80
|
20.20
|
20.20
|
20.20
|
751,030
|
|
|
4/2/2009
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
19.30
|
19.30
|
19.30
|
385,870
|
|
|
4/1/2009
|
+0.40 / +2.12%
|
18.90
|
19.50
|
18.50
|
19.30
|
19.30
|
19.30
|
410,110
|
|
|
3/31/2009
|
+0.90 / +5.00%
|
17.90
|
18.90
|
17.70
|
18.90
|
18.90
|
18.90
|
802,330
|
|
|
3/30/2009
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.00
|
18.00
|
243,820
|
|
|
3/27/2009
|
-0.10 / -0.54%
|
19.40
|
19.40
|
18.30
|
18.50
|
18.50
|
18.50
|
648,970
|
|
|
3/26/2009
|
+0.70 / +3.91%
|
18.60
|
18.70
|
18.20
|
18.60
|
18.60
|
18.60
|
1,109,590
|
|
|
3/25/2009
|
+0.80 / +4.68%
|
17.10
|
17.90
|
17.00
|
17.90
|
17.90
|
17.90
|
487,320
|
|
|
3/24/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
17.10
|
305,590
|
|
|
3/23/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
16.30
|
182,550
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|