Friday, March 29, 2024 11:53:04 AM - Markets open
VN-INDEX 1,284.02 -6.16/-0.48%
HNX-INDEX 243.11 -0.80/-0.33%
UPCOM-INDEX 91.55 +0.07/+0.08%
CTCP B.C.H (BCA : UPCOM)
Basic Materials : Steel
20.20 -0.40/-1.94%
11:45:00 AM
Closing price on 8/22/2022
7.50 -0.40/-5.06%
Open 7.80
High 8.00
Low 7.20
Volume 97,100
Split-adjusted Price 7.50

Create Alert at: 19 21 22 ...
BCA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/22/2022 -0.40 / -5.06% 7.80 8.00 7.20 7.50 7.60 7.50 97,100
8/19/2022 -0.50 / -6.17% 8.10 8.20 7.50 7.60 7.90 7.60 57,200
8/18/2022 -0.10 / -1.23% 8.10 8.20 7.90 8.00 8.10 8.00 67,700
8/17/2022 +0.10 / +1.25% 8.00 8.20 8.00 8.10 8.10 8.10 91,100
8/16/2022 +0.20 / +2.50% 8.00 8.20 7.90 8.20 8.00 8.20 66,000
8/15/2022 -0.20 / -2.47% 8.10 8.10 7.90 7.90 8.00 7.90 88,800
8/12/2022 -0.30 / -3.61% 8.30 8.50 7.90 8.00 8.10 8.00 87,500
8/11/2022 +0.80 / +10.53% 7.70 8.60 7.60 8.40 8.30 8.40 169,900
8/10/2022 +0.20 / +2.67% 7.50 7.80 7.50 7.70 7.60 7.70 120,900
8/9/2022 +0.20 / +2.70% 7.40 7.60 7.40 7.60 7.50 7.60 93,000
8/8/2022 +0.10 / +1.35% 7.50 7.50 7.30 7.50 7.40 7.50 81,200
8/5/2022 +0.10 / +1.35% 7.40 7.50 7.30 7.50 7.40 7.50 101,500
8/4/2022 +0.20 / +2.74% 7.40 7.60 7.30 7.50 7.40 7.50 65,900
8/3/2022 +0.20 / +2.74% 7.30 7.50 7.30 7.50 7.30 7.50 89,500
8/2/2022 +0.20 / +2.78% 7.20 7.40 7.20 7.40 7.30 7.40 134,600
8/1/2022 +0.10 / +1.41% 7.20 8.00 7.00 7.20 7.20 7.20 87,600
7/29/2022 0.00 / 0.00% 7.10 7.10 7.00 7.10 7.10 7.10 55,800
7/28/2022 +0.10 / +1.41% 7.10 7.20 7.00 7.20 7.10 7.20 73,900
7/27/2022 0.00 / 0.00% 7.20 7.20 7.00 7.20 7.10 7.20 57,700
7/26/2022 -0.10 / -1.37% 7.30 7.30 7.20 7.20 7.20 7.20 100,600
7/25/2022 +0.10 / +1.37% 7.20 7.40 7.20 7.40 7.30 7.40 112,200
7/22/2022 -0.20 / -2.70% 7.40 7.40 7.20 7.20 7.30 7.20 106,300
7/21/2022 -0.40 / -5.19% 7.60 7.60 7.20 7.30 7.40 7.30 103,200
7/20/2022 0.00 / 0.00% 7.70 7.80 7.60 7.70 7.70 7.70 101,900
7/19/2022 +0.40 / +5.41% 7.90 7.90 7.60 7.80 7.70 7.80 132,900
7/18/2022 +0.80 / +11.27% 7.10 7.90 7.00 7.90 7.40 7.90 173,400
7/15/2022 -0.10 / -1.37% 7.30 7.30 7.00 7.20 7.10 7.20 40,900
7/14/2022 -0.10 / -1.33% 7.50 7.50 7.20 7.40 7.30 7.40 46,000
7/13/2022 -0.10 / -1.30% 7.70 7.70 7.40 7.60 7.50 7.60 40,100
7/12/2022 -0.30 / -3.75% 8.00 8.00 7.50 7.70 7.70 7.70 62,500
BCA News
Related Companies
Volume Price Change
BVG  52,100 2.60 4.00%
DTL  300 14.40 -1.37%
HMG  0 11.60 0.00%
HPG  6,080,200 30.35 -0.65%
HSG  3,550,800 23.85 -0.83%
ITQ  209,800 3.10 -3.13%
Market Update
Last updated at 11:45:00 AM
VN-INDEX 1,284.02 -6.16/-0.48%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.