|
Vietnam Public Joint Stock Commercial Bank (PCB : UPCOM)
Financials : Banks
|
10.20
-0.40/-3.77%
3:00:09 PM
|
|
|
|
Closing price on 9/5/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
817,290 |
| Split-adjusted Price |
10.00 |
|
|
PCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
817,290
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
501,640
|
|
|
8/31/2012
|
+0.40 / +3.96%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
684,370
|
|
|
8/30/2012
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.10
|
10.10
|
485,700
|
|
|
8/29/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
540,940
|
|
|
8/28/2012
|
-0.50 / -5.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
1,428,040
|
|
|
8/27/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
381,450
|
|
|
8/24/2012
|
-0.20 / -1.87%
|
10.20
|
11.10
|
10.20
|
10.50
|
10.50
|
10.50
|
2,313,110
|
|
|
8/23/2012
|
-0.50 / -4.46%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
223,960
|
|
|
8/22/2012
|
-0.50 / -4.27%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
1,933,070
|
|
|
8/21/2012
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
1,527,510
|
|
|
8/20/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
699,740
|
|
|
8/17/2012
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
12.30
|
508,500
|
|
|
8/16/2012
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
562,740
|
|
|
8/15/2012
|
+0.40 / +3.31%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.50
|
12.50
|
2,690,100
|
|
|
8/14/2012
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
645,480
|
|
|
8/13/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
12.00
|
518,110
|
|
|
8/10/2012
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.00
|
12.00
|
326,400
|
|
|
8/9/2012
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
12.20
|
762,610
|
|
|
8/8/2012
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
277,660
|
|
|
8/7/2012
|
-0.20 / -1.63%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
737,420
|
|
|
8/6/2012
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.30
|
12.30
|
913,350
|
|
|
8/3/2012
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
322,570
|
|
|
8/2/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
238,760
|
|
|
8/1/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
581,860
|
|
|
7/31/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
346,530
|
|
|
7/30/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
490,900
|
|
|
7/27/2012
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.60
|
11.70
|
11.70
|
11.70
|
1,232,230
|
|
|
7/26/2012
|
+0.30 / +2.54%
|
12.00
|
12.20
|
11.80
|
12.10
|
12.10
|
12.10
|
726,580
|
|
|
7/25/2012
|
-0.20 / -1.67%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.80
|
11.80
|
1,204,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,898,300
|
16.90
|
0.00%
|
|
|
|
ACB
|
7,316,500
|
21.65
|
-0.92%
|
|
|
|
BAB
|
1,800
|
10.60
|
-1.85%
|
|
|
|
BID
|
2,494,000
|
36.00
|
0.28%
|
|
|
|
BVB
|
259,000
|
12.00
|
-0.41%
|
|
|
|
CTG
|
4,286,400
|
31.55
|
0.16%
|
|
|
|
EIB
|
7,906,000
|
17.00
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|