|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.80
-0.30/-2.97%
10:19:55 AM
|
|
|
|
Closing price on 5/15/2012
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
1,733,290 |
| Split-adjusted Price |
14.20 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.70 / -4.70%
|
14.50
|
14.90
|
14.20
|
14.20
|
14.20
|
14.20
|
1,733,290
|
|
|
5/14/2012
|
0.00 / 0.00%
|
15.30
|
15.60
|
14.90
|
14.90
|
14.90
|
14.90
|
1,829,240
|
|
|
5/11/2012
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
15.60
|
1,712,880
|
|
|
5/10/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.80
|
16.00
|
16.00
|
16.00
|
2,185,580
|
|
|
5/9/2012
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.50
|
16.00
|
16.00
|
16.00
|
1,917,580
|
|
|
5/8/2012
|
-0.10 / -0.62%
|
16.60
|
16.80
|
15.80
|
16.00
|
16.00
|
16.00
|
1,683,900
|
|
|
5/7/2012
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.70
|
16.10
|
16.10
|
16.10
|
2,184,840
|
|
|
5/4/2012
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.20
|
15.40
|
15.40
|
15.40
|
1,808,110
|
|
|
5/3/2012
|
-0.10 / -0.65%
|
15.50
|
15.70
|
14.80
|
15.40
|
15.40
|
15.40
|
1,978,890
|
|
|
5/2/2012
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.40
|
15.50
|
15.50
|
15.50
|
1,682,820
|
|
|
4/27/2012
|
+0.70 / +4.67%
|
15.20
|
15.70
|
14.70
|
15.70
|
15.70
|
15.70
|
1,886,240
|
|
|
4/26/2012
|
+0.20 / +1.35%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
15.00
|
3,155,370
|
|
|
4/25/2012
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
14.80
|
1,826,100
|
|
|
4/24/2012
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.10
|
14.10
|
14.10
|
14.10
|
1,217,560
|
|
|
4/23/2012
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.30
|
13.50
|
13.50
|
13.50
|
957,650
|
|
|
4/20/2012
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.30
|
13.50
|
13.50
|
13.50
|
1,173,870
|
|
|
4/19/2012
|
-0.70 / -4.93%
|
14.00
|
14.30
|
13.50
|
13.50
|
13.50
|
13.50
|
1,295,730
|
|
|
4/18/2012
|
+0.10 / +0.71%
|
14.10
|
14.80
|
13.90
|
14.20
|
14.20
|
14.20
|
1,694,820
|
|
|
4/17/2012
|
-0.20 / -1.40%
|
14.60
|
14.70
|
14.00
|
14.10
|
14.10
|
14.10
|
1,353,940
|
|
|
4/16/2012
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.60
|
14.30
|
14.30
|
14.30
|
1,395,380
|
|
|
4/13/2012
|
-0.20 / -1.44%
|
13.80
|
14.20
|
13.40
|
13.70
|
13.70
|
13.70
|
1,695,570
|
|
|
4/12/2012
|
-0.40 / -2.80%
|
14.30
|
14.70
|
13.80
|
13.90
|
13.90
|
13.90
|
2,443,760
|
|
|
4/11/2012
|
+0.40 / +2.88%
|
14.30
|
14.50
|
13.90
|
14.30
|
14.30
|
14.30
|
1,371,020
|
|
|
4/10/2012
|
+0.10 / +0.72%
|
13.80
|
14.40
|
13.70
|
13.90
|
13.90
|
13.90
|
2,734,610
|
|
|
4/9/2012
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.80
|
13.80
|
1,558,380
|
|
|
4/6/2012
|
+0.20 / +1.52%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
13.40
|
1,465,950
|
|
|
4/5/2012
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.50
|
13.20
|
13.20
|
13.20
|
1,350,370
|
|
|
4/4/2012
|
+0.30 / +2.44%
|
12.60
|
12.90
|
12.40
|
12.60
|
12.60
|
12.60
|
1,880,220
|
|
|
4/3/2012
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.30
|
12.30
|
1,458,730
|
|
|
3/30/2012
|
-0.50 / -4.07%
|
12.00
|
12.30
|
11.70
|
11.80
|
11.80
|
11.80
|
1,352,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|