|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.20
-0.10/-1.08%
3:00:07 PM
|
|
|
|
Closing price on 8/23/2010
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.10 |
| Volume |
172,430 |
| Split-adjusted Price |
20.10 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.10
|
20.10
|
20.10
|
172,430
|
|
|
8/20/2010
|
+1.00 / +4.98%
|
20.10
|
21.10
|
19.30
|
21.10
|
21.10
|
21.10
|
261,130
|
|
|
8/19/2010
|
-0.10 / -0.50%
|
20.10
|
21.00
|
20.00
|
20.10
|
20.10
|
20.10
|
122,240
|
|
|
8/18/2010
|
-0.90 / -4.27%
|
21.20
|
21.20
|
20.10
|
20.20
|
20.20
|
20.20
|
365,270
|
|
|
8/17/2010
|
+0.90 / +4.46%
|
20.20
|
21.10
|
19.50
|
21.10
|
21.10
|
21.10
|
511,920
|
|
|
8/16/2010
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.20
|
20.20
|
20.20
|
222,530
|
|
|
8/13/2010
|
+0.50 / +2.66%
|
18.00
|
19.50
|
18.00
|
19.30
|
19.30
|
19.30
|
238,600
|
|
|
8/12/2010
|
-0.90 / -4.57%
|
19.70
|
19.70
|
18.80
|
18.80
|
18.80
|
18.80
|
303,990
|
|
|
8/11/2010
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.40
|
19.70
|
19.70
|
19.70
|
280,020
|
|
|
8/10/2010
|
-1.00 / -4.78%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
19.90
|
352,150
|
|
|
8/9/2010
|
0.00 / 0.00%
|
21.60
|
21.70
|
20.90
|
20.90
|
20.90
|
20.90
|
275,140
|
|
|
8/6/2010
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.50
|
22.00
|
22.00
|
22.00
|
87,620
|
|
|
8/5/2010
|
-0.50 / -2.19%
|
22.80
|
23.00
|
22.20
|
22.30
|
22.30
|
22.30
|
212,780
|
|
|
8/4/2010
|
-1.20 / -5.00%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.80
|
22.80
|
470,250
|
|
|
8/3/2010
|
0.00 / 0.00%
|
24.20
|
24.40
|
23.90
|
24.00
|
24.00
|
24.00
|
85,960
|
|
|
8/2/2010
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.00
|
24.00
|
24.00
|
86,460
|
|
|
7/30/2010
|
+0.60 / +2.56%
|
23.40
|
24.10
|
23.30
|
24.00
|
24.00
|
24.00
|
219,840
|
|
|
7/29/2010
|
-0.60 / -2.50%
|
24.00
|
24.50
|
22.80
|
23.40
|
23.40
|
23.40
|
1,493,430
|
|
|
7/28/2010
|
-1.20 / -4.76%
|
25.00
|
25.20
|
24.00
|
24.00
|
24.00
|
24.00
|
428,010
|
|
|
7/27/2010
|
-0.50 / -1.95%
|
25.70
|
26.00
|
25.20
|
25.20
|
25.20
|
25.20
|
84,180
|
|
|
7/26/2010
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.70
|
25.70
|
130,020
|
|
|
7/23/2010
|
-0.50 / -1.91%
|
26.30
|
26.40
|
25.70
|
25.70
|
25.70
|
25.70
|
112,360
|
|
|
7/22/2010
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.00
|
26.20
|
26.20
|
26.20
|
226,900
|
|
|
7/21/2010
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.50
|
26.50
|
80,640
|
|
|
7/20/2010
|
-0.10 / -0.37%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.80
|
26.80
|
235,790
|
|
|
7/19/2010
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.90
|
26.90
|
26.90
|
26.90
|
143,670
|
|
|
7/16/2010
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.90
|
26.90
|
26.90
|
26.90
|
132,560
|
|
|
7/15/2010
|
-0.40 / -1.45%
|
27.40
|
27.40
|
27.10
|
27.10
|
27.10
|
27.10
|
38,870
|
|
|
7/14/2010
|
-0.20 / -0.72%
|
28.40
|
28.40
|
27.50
|
27.50
|
27.50
|
27.50
|
293,060
|
|
|
7/13/2010
|
+0.60 / +2.21%
|
27.40
|
27.70
|
27.10
|
27.70
|
27.70
|
27.70
|
221,190
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
419,700
|
17.40
|
1.75%
|
|
|
|
ACB
|
7,430,300
|
22.60
|
1.57%
|
|
|
|
BAB
|
3,700
|
10.70
|
0.00%
|
|
|
|
BID
|
3,096,800
|
36.95
|
0.14%
|
|
|
|
BVB
|
786,500
|
11.95
|
-0.42%
|
|
|
|
CTG
|
6,367,000
|
31.90
|
0.16%
|
|
|
|
EIB
|
3,205,000
|
17.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|