|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 8/18/2009
|
|
| Open |
43.50 |
| High |
44.00 |
| Low |
42.60 |
| Volume |
597,600 |
| Split-adjusted Price |
43.50 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
-0.30 / -0.68%
|
43.50
|
44.00
|
42.60
|
43.50
|
43.50
|
43.50
|
597,600
|
|
|
8/17/2009
|
0.00 / 0.00%
|
45.50
|
45.90
|
43.80
|
43.80
|
43.80
|
43.80
|
501,890
|
|
|
8/14/2009
|
+1.30 / +2.91%
|
45.00
|
46.70
|
44.80
|
46.00
|
46.00
|
46.00
|
1,063,180
|
|
|
8/13/2009
|
+2.10 / +4.93%
|
44.50
|
44.70
|
43.20
|
44.70
|
44.70
|
44.70
|
1,621,870
|
|
|
8/12/2009
|
0.00 / 0.00%
|
43.90
|
44.50
|
42.60
|
42.60
|
42.60
|
42.60
|
522,600
|
|
|
8/11/2009
|
-0.50 / -1.16%
|
42.50
|
43.00
|
42.40
|
42.60
|
42.60
|
42.60
|
313,110
|
|
|
8/10/2009
|
0.00 / 0.00%
|
42.80
|
44.00
|
42.70
|
43.10
|
43.10
|
43.10
|
429,520
|
|
|
8/7/2009
|
-0.30 / -0.70%
|
43.00
|
43.10
|
42.60
|
42.70
|
42.70
|
42.70
|
379,100
|
|
|
8/6/2009
|
-0.10 / -0.23%
|
43.10
|
44.20
|
42.60
|
43.00
|
43.00
|
43.00
|
857,390
|
|
|
8/5/2009
|
-0.50 / -1.15%
|
43.00
|
43.90
|
42.90
|
43.10
|
43.10
|
43.10
|
430,410
|
|
|
8/4/2009
|
+1.00 / +2.35%
|
43.30
|
43.70
|
42.90
|
43.60
|
43.60
|
43.60
|
564,890
|
|
|
8/3/2009
|
0.00 / 0.00%
|
42.90
|
44.00
|
42.30
|
42.60
|
42.60
|
42.60
|
465,740
|
|
|
7/31/2009
|
+2.00 / +4.96%
|
41.70
|
42.30
|
41.00
|
42.30
|
42.30
|
42.30
|
873,760
|
|
|
7/30/2009
|
-1.20 / -2.89%
|
40.50
|
41.50
|
39.50
|
40.30
|
40.30
|
40.30
|
641,470
|
|
|
7/29/2009
|
-1.80 / -4.16%
|
43.30
|
44.00
|
41.50
|
41.50
|
41.50
|
41.50
|
722,120
|
|
|
7/28/2009
|
+1.30 / +3.10%
|
43.80
|
44.10
|
43.00
|
43.30
|
43.30
|
43.30
|
2,637,710
|
|
|
7/27/2009
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.80
|
42.00
|
42.00
|
42.00
|
1,170,760
|
|
|
7/24/2009
|
+1.90 / +4.99%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
126,160
|
|
|
7/23/2009
|
+1.80 / +4.96%
|
36.10
|
38.10
|
35.50
|
38.10
|
38.10
|
38.10
|
656,740
|
|
|
7/22/2009
|
+0.20 / +0.55%
|
37.20
|
37.20
|
36.20
|
36.30
|
36.30
|
36.30
|
542,850
|
|
|
7/21/2009
|
+1.20 / +3.44%
|
35.30
|
36.10
|
35.00
|
36.10
|
36.10
|
36.10
|
549,580
|
|
|
7/20/2009
|
0.00 / 0.00%
|
35.10
|
35.20
|
34.90
|
34.90
|
34.90
|
34.90
|
829,160
|
|
|
7/17/2009
|
-1.10 / -2.91%
|
37.60
|
37.70
|
36.70
|
36.70
|
36.70
|
36.70
|
780,150
|
|
|
7/16/2009
|
+0.80 / +2.16%
|
38.50
|
38.50
|
37.80
|
37.80
|
37.80
|
37.80
|
894,690
|
|
|
7/15/2009
|
+1.00 / +2.78%
|
36.90
|
37.60
|
36.50
|
37.00
|
37.00
|
37.00
|
535,010
|
|
|
7/14/2009
|
-1.60 / -4.26%
|
37.50
|
37.60
|
35.80
|
36.00
|
36.00
|
36.00
|
890,600
|
|
|
7/13/2009
|
0.00 / 0.00%
|
38.70
|
39.00
|
37.60
|
37.60
|
37.60
|
37.60
|
861,940
|
|
|
7/10/2009
|
+0.50 / +1.28%
|
39.00
|
39.80
|
38.90
|
39.50
|
39.50
|
39.50
|
1,149,970
|
|
|
7/9/2009
|
-1.50 / -3.70%
|
40.50
|
40.60
|
39.00
|
39.00
|
39.00
|
39.00
|
314,460
|
|
|
7/8/2009
|
-0.10 / -0.25%
|
40.60
|
41.00
|
39.80
|
40.50
|
40.50
|
40.50
|
706,530
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|