|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.00
+0.10/+1.01%
3:00:06 PM
|
|
|
|
Closing price on 7/20/2011
|
|
| Open |
14.90 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
264,490 |
| Split-adjusted Price |
15.60 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2011
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
15.60
|
264,490
|
|
|
7/19/2011
|
-0.60 / -3.87%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
14.90
|
316,910
|
|
|
7/18/2011
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.50
|
15.50
|
234,880
|
|
|
7/15/2011
|
-0.50 / -3.07%
|
16.50
|
16.60
|
15.50
|
15.80
|
15.80
|
15.80
|
193,010
|
|
|
7/14/2011
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.70
|
16.30
|
16.30
|
16.30
|
268,980
|
|
|
7/13/2011
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.30
|
15.60
|
15.60
|
15.60
|
178,120
|
|
|
7/12/2011
|
-0.80 / -4.88%
|
16.10
|
16.40
|
15.60
|
15.60
|
15.60
|
15.60
|
291,650
|
|
|
7/11/2011
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.40
|
16.40
|
155,660
|
|
|
7/8/2011
|
-0.50 / -2.86%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
17.00
|
276,900
|
|
|
7/7/2011
|
-0.40 / -2.23%
|
17.60
|
18.00
|
17.50
|
17.50
|
17.50
|
17.50
|
124,440
|
|
|
7/6/2011
|
-0.40 / -2.19%
|
18.50
|
18.50
|
17.80
|
17.90
|
17.90
|
17.90
|
73,930
|
|
|
7/5/2011
|
+0.50 / +2.81%
|
18.30
|
18.60
|
17.90
|
18.30
|
18.30
|
18.30
|
283,150
|
|
|
7/4/2011
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.60
|
17.80
|
17.80
|
17.80
|
176,570
|
|
|
7/1/2011
|
-0.60 / -3.14%
|
18.90
|
19.30
|
18.20
|
18.50
|
18.50
|
18.50
|
98,300
|
|
|
6/30/2011
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.10
|
19.10
|
94,360
|
|
|
6/29/2011
|
+0.20 / +1.02%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.80
|
19.80
|
92,770
|
|
|
6/28/2011
|
-0.30 / -1.51%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.60
|
19.60
|
86,280
|
|
|
6/27/2011
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.90
|
19.90
|
19.90
|
19.90
|
109,540
|
|
|
6/24/2011
|
-0.50 / -2.46%
|
20.30
|
20.50
|
19.80
|
19.80
|
19.80
|
19.80
|
216,020
|
|
|
6/23/2011
|
-1.00 / -4.69%
|
20.80
|
21.00
|
20.30
|
20.30
|
20.30
|
20.30
|
86,220
|
|
|
6/22/2011
|
+0.70 / +3.40%
|
21.00
|
21.40
|
20.60
|
21.30
|
21.30
|
21.30
|
164,220
|
|
|
6/21/2011
|
+0.90 / +4.57%
|
20.00
|
20.60
|
19.70
|
20.60
|
20.60
|
20.60
|
241,700
|
|
|
6/20/2011
|
0.00 / 0.00%
|
20.40
|
20.80
|
19.70
|
19.70
|
19.70
|
19.70
|
149,760
|
|
|
6/17/2011
|
-1.00 / -4.67%
|
21.10
|
21.40
|
20.40
|
20.40
|
20.40
|
20.40
|
530,260
|
|
|
6/16/2011
|
+0.60 / +2.88%
|
20.80
|
21.60
|
20.80
|
21.40
|
21.40
|
21.40
|
183,090
|
|
|
6/15/2011
|
-0.90 / -4.15%
|
22.00
|
22.00
|
20.70
|
20.80
|
20.80
|
20.80
|
239,840
|
|
|
6/14/2011
|
+0.50 / +2.36%
|
21.00
|
22.20
|
21.00
|
21.70
|
21.70
|
21.70
|
273,090
|
|
|
6/13/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.20
|
21.20
|
332,410
|
|
|
6/10/2011
|
-0.70 / -3.08%
|
23.00
|
23.30
|
22.00
|
22.00
|
22.00
|
22.00
|
88,060
|
|
|
6/9/2011
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.70
|
22.70
|
58,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|