|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.60
-0.40/-3.64%
10:54:10 AM
|
|
|
|
Closing price on 5/27/2013
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
1,087,450 |
| Split-adjusted Price |
9.70 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2013
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.40
|
9.70
|
9.70
|
9.70
|
1,087,450
|
|
|
5/24/2013
|
-0.10 / -1.05%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.40
|
9.40
|
1,020,230
|
|
|
5/23/2013
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
9.50
|
1,917,350
|
|
|
5/22/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
650,940
|
|
|
5/21/2013
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
8.90
|
1,225,230
|
|
|
5/20/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
416,580
|
|
|
5/17/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
367,330
|
|
|
5/16/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
332,460
|
|
|
5/15/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
251,150
|
|
|
5/14/2013
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
8.40
|
520,430
|
|
|
5/13/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
352,030
|
|
|
5/10/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
275,490
|
|
|
5/9/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
344,030
|
|
|
5/8/2013
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
562,870
|
|
|
5/7/2013
|
-0.20 / -2.27%
|
8.80
|
9.10
|
8.50
|
8.60
|
8.60
|
8.60
|
726,260
|
|
|
5/6/2013
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
8.80
|
898,600
|
|
|
5/3/2013
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
235,360
|
|
|
5/2/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
116,210
|
|
|
4/26/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.40
|
8.40
|
224,520
|
|
|
4/25/2013
|
+0.40 / +4.88%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.60
|
8.60
|
559,260
|
|
|
4/24/2013
|
+0.20 / +2.50%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.20
|
8.20
|
520,880
|
|
|
4/23/2013
|
+0.10 / +1.27%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
434,400
|
|
|
4/22/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
7.90
|
7.90
|
7.90
|
7.90
|
558,280
|
|
|
4/18/2013
|
-0.60 / -6.67%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.40
|
8.40
|
671,970
|
|
|
4/17/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
203,570
|
|
|
4/16/2013
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.70
|
9.00
|
9.00
|
9.00
|
563,920
|
|
|
4/15/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
9.20
|
814,430
|
|
|
4/12/2013
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.60
|
9.80
|
9.80
|
9.80
|
440,300
|
|
|
4/11/2013
|
+0.10 / +0.99%
|
10.20
|
10.50
|
10.00
|
10.20
|
10.20
|
10.20
|
759,530
|
|
|
4/10/2013
|
-0.70 / -6.48%
|
10.80
|
11.00
|
10.10
|
10.10
|
10.10
|
10.10
|
791,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
177,600
|
16.90
|
0.60%
|
|
|
|
ACB
|
2,764,100
|
22.10
|
-0.23%
|
|
|
|
BAB
|
17,400
|
10.50
|
-2.78%
|
|
|
|
BID
|
1,104,900
|
35.80
|
0.00%
|
|
|
|
BVB
|
110,300
|
12.15
|
0.41%
|
|
|
|
CTG
|
1,288,500
|
31.40
|
-0.16%
|
|
|
|
EIB
|
655,600
|
17.15
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|