|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.80
-0.30/-2.97%
10:19:55 AM
|
|
|
|
Closing price on 6/4/2012
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
1,978,020 |
| Split-adjusted Price |
11.70 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:20:01 AM
|
|
|
|
|