|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.60
-0.40/-3.64%
10:54:10 AM
|
|
|
|
Closing price on 9/11/2013
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
1,608,160 |
| Split-adjusted Price |
5.50 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2013
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
5.50
|
1,608,160
|
|
|
9/10/2013
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
5.90
|
905,250
|
|
|
9/9/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
725,620
|
|
|
9/6/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
756,980
|
|
|
9/5/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
569,190
|
|
|
9/4/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
916,780
|
|
|
9/3/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
382,590
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
921,750
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
177,600
|
16.90
|
0.60%
|
|
|
|
ACB
|
2,764,100
|
22.10
|
-0.23%
|
|
|
|
BAB
|
17,400
|
10.50
|
-2.78%
|
|
|
|
BID
|
1,104,900
|
35.80
|
0.00%
|
|
|
|
BVB
|
110,300
|
12.15
|
0.41%
|
|
|
|
CTG
|
1,288,500
|
31.40
|
-0.16%
|
|
|
|
EIB
|
655,600
|
17.15
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|