|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 6/25/2009
|
|
| Open |
43.80 |
| High |
43.80 |
| Low |
39.80 |
| Volume |
1,968,180 |
| Split-adjusted Price |
40.20 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2009
|
-1.60 / -3.83%
|
43.80
|
43.80
|
39.80
|
40.20
|
40.20
|
40.20
|
1,968,180
|
|
|
6/24/2009
|
+1.90 / +4.76%
|
41.80
|
41.80
|
40.20
|
41.80
|
41.80
|
41.80
|
1,995,600
|
|
|
6/23/2009
|
-2.10 / -5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
355,970
|
|
|
6/22/2009
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
309,010
|
|
|
6/19/2009
|
-2.30 / -4.95%
|
46.50
|
46.50
|
44.20
|
44.20
|
44.20
|
44.20
|
1,674,830
|
|
|
6/18/2009
|
+0.90 / +1.97%
|
47.80
|
47.80
|
44.00
|
46.50
|
46.50
|
46.50
|
2,147,780
|
|
|
6/17/2009
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
924,090
|
|
|
6/16/2009
|
-2.50 / -4.95%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
48.00
|
909,010
|
|
|
6/15/2009
|
0.00 / 0.00%
|
47.20
|
51.50
|
46.80
|
50.50
|
50.50
|
50.50
|
4,333,960
|
|
|
6/12/2009
|
+2.30 / +4.90%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
213,620
|
|
|
6/11/2009
|
+2.20 / +4.92%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
131,880
|
|
|
6/10/2009
|
+2.10 / +4.93%
|
44.70
|
44.70
|
44.00
|
44.70
|
44.70
|
44.70
|
5,044,000
|
|
|
6/9/2009
|
+2.00 / +4.93%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
249,510
|
|
|
6/8/2009
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
65,040
|
|
|
6/5/2009
|
+1.80 / +4.88%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
83,920
|
|
|
6/4/2009
|
+1.70 / +4.83%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
445,890
|
|
|
6/3/2009
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
420,560
|
|
|
6/2/2009
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
40,200
|
|
|
6/1/2009
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.00
|
32.00
|
32.00
|
32.00
|
461,360
|
|
|
5/29/2009
|
-1.50 / -4.69%
|
32.00
|
32.00
|
30.40
|
30.50
|
30.50
|
30.50
|
846,140
|
|
|
5/28/2009
|
-1.60 / -4.76%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.00
|
32.00
|
674,090
|
|
|
5/27/2009
|
-1.60 / -4.55%
|
34.50
|
35.30
|
33.50
|
33.60
|
33.60
|
33.60
|
1,073,950
|
|
|
5/26/2009
|
+1.10 / +3.23%
|
35.70
|
35.80
|
34.10
|
35.20
|
35.20
|
35.20
|
1,523,740
|
|
|
5/25/2009
|
0.00 / 0.00%
|
34.10
|
34.10
|
33.90
|
34.10
|
34.10
|
34.10
|
1,205,480
|
|
|
5/22/2009
|
-1.70 / -4.97%
|
33.20
|
34.00
|
32.50
|
32.50
|
32.50
|
32.50
|
706,870
|
|
|
5/21/2009
|
+1.60 / +4.91%
|
34.20
|
34.20
|
32.70
|
34.20
|
34.20
|
34.20
|
3,047,070
|
|
|
5/20/2009
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
335,720
|
|
|
5/19/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
107,710
|
|
|
5/18/2009
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
309,240
|
|
|
5/15/2009
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
254,340
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|