Friday, March 29, 2024 5:35:19 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
CTCP B.C.H (BCA : UPCOM)
Basic Materials : Steel
20.70 +0.20/+0.98%
3:05:00 PM
Closing price on 8/26/2022
7.80 +0.10/+1.30%
Open 7.70
High 7.80
Low 7.60
Volume 91,000
Split-adjusted Price 7.80

Create Alert at: 19 21 22 ...
BCA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/26/2022 +0.10 / +1.30% 7.70 7.80 7.60 7.80 7.70 7.80 91,000
8/25/2022 -0.10 / -1.28% 7.80 7.90 7.50 7.70 7.70 7.70 81,300
8/24/2022 +0.20 / +2.63% 7.60 7.90 7.60 7.80 7.80 7.80 64,600
8/23/2022 +0.10 / +1.32% 7.60 7.70 7.50 7.70 7.60 7.70 86,400
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
BCA News
Related Companies
Volume Price Change
BVG  17,900 2.60 4.00%
DTL  300 14.60 0.00%
HMG  0 11.60 0.00%
HPG  19,113,700 30.55 -0.16%
HSG  13,643,300 24.05 -0.21%
ITQ  144,500 3.20 3.23%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.