|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.90
-0.80/-6.84%
3:00:06 PM
|
|
|
|
Closing price on 8/29/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
937,600 |
| Split-adjusted Price |
6.30 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
937,600
|
|
|
8/28/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,315,180
|
|
|
8/27/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
653,400
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
1,454,020
|
|
|
8/23/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
1,069,050
|
|
|
8/22/2013
|
-0.10 / -1.45%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
1,514,430
|
|
|
8/21/2013
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
2,243,450
|
|
|
8/20/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
534,740
|
|
|
8/19/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
676,320
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
711,690
|
|
|
8/15/2013
|
+0.30 / +4.69%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.70
|
6.70
|
1,009,280
|
|
|
8/14/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
740,360
|
|
|
8/13/2013
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
655,440
|
|
|
8/12/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
268,190
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
332,190
|
|
|
8/8/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
383,840
|
|
|
8/7/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
398,970
|
|
|
8/6/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
466,520
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
202,120
|
|
|
8/2/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
331,120
|
|
|
8/1/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
321,700
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
235,930
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
260,780
|
|
|
7/29/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
292,340
|
|
|
7/26/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.80
|
6.80
|
1,332,430
|
|
|
7/25/2013
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
600,560
|
|
|
7/24/2013
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
664,740
|
|
|
7/23/2013
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
852,610
|
|
|
7/22/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
618,460
|
|
|
7/19/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
530,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
407,300
|
16.80
|
0.00%
|
|
|
|
ACB
|
7,123,300
|
22.15
|
-0.23%
|
|
|
|
BAB
|
3,800
|
10.80
|
1.89%
|
|
|
|
BID
|
4,735,300
|
38.25
|
-1.54%
|
|
|
|
BVB
|
710,500
|
12.10
|
-1.63%
|
|
|
|
CTG
|
7,919,900
|
31.45
|
-2.18%
|
|
|
|
EIB
|
5,245,900
|
17.15
|
-2.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|