|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.00
0.00/0.00%
3:00:09 PM
|
|
|
|
Closing price on 8/30/2011
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
812,130 |
| Split-adjusted Price |
13.30 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2011
|
+0.10 / +0.76%
|
13.70
|
13.80
|
13.20
|
13.30
|
13.30
|
13.30
|
812,130
|
|
|
8/29/2011
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.70
|
13.20
|
13.20
|
13.20
|
494,240
|
|
|
8/26/2011
|
-0.20 / -1.56%
|
12.80
|
13.10
|
12.60
|
12.60
|
12.60
|
12.60
|
253,230
|
|
|
8/25/2011
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.80
|
12.80
|
267,760
|
|
|
8/24/2011
|
-0.10 / -0.79%
|
12.90
|
13.10
|
12.50
|
12.50
|
12.50
|
12.50
|
713,890
|
|
|
8/23/2011
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.40
|
12.60
|
12.60
|
12.60
|
407,620
|
|
|
8/22/2011
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
12.70
|
238,100
|
|
|
8/19/2011
|
-0.50 / -3.97%
|
12.30
|
12.70
|
12.10
|
12.10
|
12.10
|
12.10
|
316,420
|
|
|
8/18/2011
|
+0.60 / +5.00%
|
12.20
|
12.60
|
12.10
|
12.60
|
12.60
|
12.60
|
675,440
|
|
|
8/17/2011
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
12.00
|
743,670
|
|
|
8/16/2011
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
11.50
|
181,620
|
|
|
8/15/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
132,700
|
|
|
8/12/2011
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
245,500
|
|
|
8/11/2011
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
11.40
|
212,200
|
|
|
8/10/2011
|
-0.30 / -2.54%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.50
|
11.50
|
365,060
|
|
|
8/9/2011
|
-0.60 / -4.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
182,260
|
|
|
8/8/2011
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.40
|
12.40
|
12.40
|
12.40
|
325,090
|
|
|
8/5/2011
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.80
|
13.00
|
13.00
|
13.00
|
257,790
|
|
|
8/4/2011
|
+0.60 / +4.72%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.30
|
13.30
|
317,970
|
|
|
8/3/2011
|
-0.60 / -4.51%
|
13.00
|
13.20
|
12.70
|
12.70
|
12.70
|
12.70
|
438,310
|
|
|
8/2/2011
|
-0.60 / -4.32%
|
13.60
|
13.90
|
13.30
|
13.30
|
13.30
|
13.30
|
304,320
|
|
|
8/1/2011
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
13.90
|
204,790
|
|
|
7/29/2011
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
14.50
|
232,700
|
|
|
7/28/2011
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.80
|
14.80
|
169,050
|
|
|
7/27/2011
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.30
|
14.80
|
14.80
|
14.80
|
330,940
|
|
|
7/26/2011
|
-0.30 / -1.97%
|
15.10
|
15.40
|
14.90
|
14.90
|
14.90
|
14.90
|
156,110
|
|
|
7/25/2011
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
15.20
|
74,130
|
|
|
7/22/2011
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.40
|
15.40
|
137,480
|
|
|
7/21/2011
|
-0.10 / -0.64%
|
15.90
|
16.10
|
15.50
|
15.50
|
15.50
|
15.50
|
218,570
|
|
|
7/20/2011
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
15.60
|
264,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,100
|
17.00
|
0.59%
|
|
|
|
ACB
|
12,170,700
|
22.75
|
3.64%
|
|
|
|
BAB
|
1,900
|
10.70
|
0.94%
|
|
|
|
BID
|
4,542,300
|
36.90
|
2.93%
|
|
|
|
BVB
|
668,200
|
12.20
|
2.52%
|
|
|
|
CTG
|
6,428,200
|
32.15
|
2.39%
|
|
|
|
EIB
|
5,583,300
|
17.40
|
2.96%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|