|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.00
+0.10/+1.01%
3:00:06 PM
|
|
|
|
Closing price on 6/18/2012
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
2,583,502 |
| Split-adjusted Price |
13.60 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2012
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.60
|
13.60
|
13.60
|
2,583,502
|
|
|
6/15/2012
|
+0.60 / +4.84%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
13.00
|
1,779,940
|
|
|
6/14/2012
|
-0.20 / -1.59%
|
12.50
|
12.80
|
12.30
|
12.40
|
12.40
|
12.40
|
1,041,390
|
|
|
6/13/2012
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.60
|
12.60
|
1,374,440
|
|
|
6/12/2012
|
-0.60 / -4.48%
|
13.20
|
13.40
|
12.80
|
12.80
|
12.80
|
12.80
|
1,289,760
|
|
|
6/11/2012
|
0.00 / 0.00%
|
12.90
|
13.60
|
12.90
|
13.40
|
13.40
|
13.40
|
1,767,020
|
|
|
6/8/2012
|
-0.10 / -0.76%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.00
|
13.00
|
1,763,550
|
|
|
6/7/2012
|
+0.30 / +2.34%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.10
|
13.10
|
1,548,800
|
|
|
6/6/2012
|
+0.60 / +4.92%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.80
|
12.80
|
1,830,100
|
|
|
6/5/2012
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.20
|
12.20
|
12.20
|
12.20
|
1,589,700
|
|
|
6/4/2012
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
11.70
|
1,978,020
|
|
|
6/1/2012
|
-0.40 / -3.15%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.30
|
12.30
|
1,067,470
|
|
|
5/31/2012
|
-0.30 / -2.31%
|
12.80
|
13.10
|
12.50
|
12.70
|
12.70
|
12.70
|
937,260
|
|
|
5/30/2012
|
-0.10 / -0.76%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.00
|
13.00
|
938,920
|
|
|
5/29/2012
|
-0.10 / -0.76%
|
12.90
|
13.40
|
12.80
|
13.10
|
13.10
|
13.10
|
721,080
|
|
|
5/28/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.80
|
13.20
|
13.20
|
13.20
|
1,490,790
|
|
|
5/25/2012
|
+0.60 / +4.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
13.20
|
1,401,790
|
|
|
5/24/2012
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.60
|
12.60
|
1,538,430
|
|
|
5/23/2012
|
-0.60 / -4.41%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
13.00
|
1,280,270
|
|
|
5/22/2012
|
+0.30 / +2.26%
|
13.50
|
13.80
|
13.20
|
13.60
|
13.60
|
13.60
|
1,610,460
|
|
|
5/21/2012
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
13.30
|
1,406,240
|
|
|
5/18/2012
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
12.70
|
1,378,730
|
|
|
5/17/2012
|
-0.50 / -3.62%
|
14.00
|
14.20
|
13.30
|
13.30
|
13.30
|
13.30
|
972,080
|
|
|
5/16/2012
|
-0.40 / -2.82%
|
14.20
|
14.50
|
13.50
|
13.80
|
13.80
|
13.80
|
2,050,360
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,579,200
|
17.00
|
0.59%
|
|
|
|
ACB
|
7,594,400
|
21.95
|
0.69%
|
|
|
|
BAB
|
1,400
|
10.60
|
0.00%
|
|
|
|
BID
|
2,149,900
|
35.85
|
0.42%
|
|
|
|
BVB
|
410,600
|
11.90
|
0.42%
|
|
|
|
CTG
|
2,809,300
|
31.40
|
1.29%
|
|
|
|
EIB
|
2,296,600
|
16.90
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|