|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.40
-0.10/-1.05%
10:24:40 AM
|
|
|
|
Closing price on 5/31/2010
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
26.50 |
| Volume |
297,060 |
| Split-adjusted Price |
26.50 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.50
|
26.50
|
26.50
|
26.50
|
297,060
|
|
|
5/28/2010
|
+1.20 / +4.65%
|
26.80
|
27.00
|
26.30
|
27.00
|
27.00
|
27.00
|
441,240
|
|
|
5/27/2010
|
+0.20 / +0.78%
|
25.30
|
25.80
|
25.10
|
25.80
|
25.80
|
25.80
|
235,700
|
|
|
5/26/2010
|
+0.30 / +1.19%
|
26.00
|
26.00
|
25.10
|
25.60
|
25.60
|
25.60
|
434,890
|
|
|
5/25/2010
|
+0.20 / +0.80%
|
25.00
|
25.80
|
24.90
|
25.30
|
25.30
|
25.30
|
514,930
|
|
|
5/24/2010
|
0.00 / 0.00%
|
25.20
|
26.00
|
24.50
|
25.10
|
25.10
|
25.10
|
508,550
|
|
|
5/21/2010
|
-1.30 / -4.85%
|
25.60
|
26.00
|
25.50
|
25.50
|
25.50
|
25.50
|
539,390
|
|
|
5/20/2010
|
+0.50 / +1.90%
|
27.00
|
27.20
|
25.70
|
26.80
|
26.80
|
26.80
|
714,170
|
|
|
5/19/2010
|
-1.30 / -4.71%
|
27.60
|
27.60
|
26.30
|
26.30
|
26.30
|
26.30
|
1,186,610
|
|
|
5/18/2010
|
-0.80 / -2.82%
|
28.40
|
28.40
|
27.20
|
27.60
|
27.60
|
27.60
|
805,860
|
|
|
5/17/2010
|
0.00 / 0.00%
|
29.30
|
29.60
|
28.40
|
28.40
|
28.40
|
28.40
|
992,380
|
|
|
5/14/2010
|
-0.20 / -0.67%
|
30.00
|
30.40
|
29.00
|
29.80
|
29.80
|
29.80
|
490,450
|
|
|
5/13/2010
|
-0.60 / -1.96%
|
30.60
|
30.60
|
29.10
|
30.00
|
30.00
|
30.00
|
773,190
|
|
|
5/12/2010
|
-1.60 / -4.97%
|
30.70
|
31.00
|
30.60
|
30.60
|
30.60
|
30.60
|
748,880
|
|
|
5/11/2010
|
-1.60 / -4.73%
|
33.50
|
33.50
|
32.20
|
32.20
|
32.20
|
32.20
|
1,044,690
|
|
|
5/10/2010
|
0.00 / 0.00%
|
32.00
|
33.80
|
31.20
|
33.80
|
33.80
|
33.80
|
688,130
|
|
|
5/7/2010
|
+0.40 / +1.24%
|
31.10
|
32.70
|
30.70
|
32.70
|
32.70
|
32.70
|
931,580
|
|
|
5/6/2010
|
+0.30 / +0.94%
|
32.90
|
32.90
|
31.20
|
32.30
|
32.30
|
32.30
|
1,090,290
|
|
|
5/5/2010
|
+0.90 / +2.89%
|
30.80
|
32.00
|
30.80
|
32.00
|
32.00
|
32.00
|
2,612,880
|
|
|
5/4/2010
|
0.00 / 0.00%
|
31.00
|
31.80
|
30.70
|
31.10
|
31.10
|
31.10
|
936,910
|
|
|
4/29/2010
|
+0.30 / +0.98%
|
30.70
|
31.00
|
29.50
|
31.00
|
31.00
|
31.00
|
704,570
|
|
|
4/28/2010
|
-0.10 / -0.32%
|
30.80
|
31.50
|
30.30
|
30.70
|
30.70
|
30.70
|
757,870
|
|
|
4/27/2010
|
-0.70 / -2.22%
|
30.70
|
31.60
|
30.30
|
30.80
|
30.80
|
30.80
|
889,020
|
|
|
4/26/2010
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.10
|
31.50
|
31.50
|
31.50
|
1,720,950
|
|
|
4/22/2010
|
+1.40 / +4.90%
|
29.00
|
30.00
|
28.80
|
30.00
|
30.00
|
30.00
|
605,490
|
|
|
4/21/2010
|
+0.30 / +1.06%
|
28.60
|
28.90
|
28.40
|
28.60
|
28.60
|
28.60
|
139,480
|
|
|
4/20/2010
|
-0.50 / -1.74%
|
28.60
|
28.80
|
28.30
|
28.30
|
28.30
|
28.30
|
315,820
|
|
|
4/19/2010
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.80
|
28.80
|
28.80
|
28.80
|
251,990
|
|
|
4/16/2010
|
-0.30 / -1.02%
|
29.60
|
29.70
|
29.10
|
29.10
|
29.10
|
29.10
|
235,060
|
|
|
4/15/2010
|
+0.40 / +1.38%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
29.40
|
316,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|