|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
9.10
-0.20/-2.15%
3:00:08 PM
|
|
|
|
Closing price on 9/18/2009
|
|
| Open |
44.00 |
| High |
44.20 |
| Low |
43.50 |
| Volume |
747,620 |
| Split-adjusted Price |
44.10 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2009
|
-0.30 / -0.68%
|
44.00
|
44.20
|
43.50
|
44.10
|
44.10
|
44.10
|
747,620
|
|
|
9/17/2009
|
-1.20 / -2.63%
|
45.20
|
45.60
|
44.00
|
44.40
|
44.40
|
44.40
|
871,650
|
|
|
9/16/2009
|
+2.10 / +4.83%
|
44.80
|
45.60
|
44.00
|
45.60
|
45.60
|
45.60
|
1,661,530
|
|
|
9/15/2009
|
+0.60 / +1.40%
|
43.50
|
43.90
|
42.90
|
43.50
|
43.50
|
43.50
|
818,040
|
|
|
9/14/2009
|
0.00 / 0.00%
|
43.00
|
43.80
|
42.60
|
42.90
|
42.90
|
42.90
|
568,550
|
|
|
9/11/2009
|
-0.10 / -0.23%
|
43.40
|
43.40
|
42.80
|
42.80
|
42.80
|
42.80
|
435,130
|
|
|
9/10/2009
|
-0.10 / -0.23%
|
43.00
|
43.40
|
42.50
|
42.90
|
42.90
|
42.90
|
515,110
|
|
|
9/9/2009
|
-1.10 / -2.49%
|
43.00
|
44.10
|
43.00
|
43.00
|
43.00
|
43.00
|
505,850
|
|
|
9/8/2009
|
+0.10 / +0.23%
|
44.00
|
44.80
|
43.60
|
44.10
|
44.10
|
44.10
|
585,690
|
|
|
9/7/2009
|
0.00 / 0.00%
|
42.60
|
44.00
|
41.00
|
44.00
|
44.00
|
44.00
|
856,950
|
|
|
9/4/2009
|
-2.00 / -4.44%
|
44.80
|
45.50
|
42.80
|
43.00
|
43.00
|
43.00
|
1,121,350
|
|
|
9/3/2009
|
0.00 / 0.00%
|
45.10
|
46.00
|
45.00
|
45.00
|
45.00
|
45.00
|
892,700
|
|
|
9/1/2009
|
-0.40 / -0.86%
|
45.50
|
46.20
|
45.50
|
46.20
|
46.20
|
46.20
|
1,131,220
|
|
|
8/31/2009
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.30
|
46.60
|
46.60
|
46.60
|
635,160
|
|
|
8/28/2009
|
+0.20 / +0.43%
|
46.20
|
46.50
|
45.90
|
46.40
|
46.40
|
46.40
|
1,086,700
|
|
|
8/27/2009
|
0.00 / 0.00%
|
46.30
|
47.10
|
45.80
|
46.20
|
46.20
|
46.20
|
1,395,640
|
|
|
8/26/2009
|
-1.00 / -2.12%
|
47.00
|
47.80
|
46.10
|
46.20
|
46.20
|
46.20
|
1,076,120
|
|
|
8/25/2009
|
+2.20 / +4.89%
|
47.20
|
47.20
|
46.20
|
47.20
|
47.20
|
47.20
|
3,307,880
|
|
|
8/24/2009
|
0.00 / 0.00%
|
44.00
|
45.00
|
44.00
|
45.00
|
45.00
|
45.00
|
554,420
|
|
|
8/21/2009
|
+0.70 / +1.62%
|
45.30
|
45.40
|
44.00
|
44.00
|
44.00
|
44.00
|
1,152,340
|
|
|
8/20/2009
|
-0.70 / -1.59%
|
44.00
|
44.00
|
43.30
|
43.30
|
43.30
|
43.30
|
520,000
|
|
|
8/19/2009
|
+0.50 / +1.15%
|
43.50
|
44.00
|
43.10
|
44.00
|
44.00
|
44.00
|
511,540
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|