BV Life JSC (HNX:VCM)
Vietnam
· Delayed Price · Currency is VND 9,300.00
-700.00 (-7.00%)
At close: Dec 5, 2025
BV Life JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 1,047 |
| Dec 4, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | - | 503 |
| Dec 2, 2025 | 9,500.00 | 10,000.00 | 9,300.00 | 10,000.00 | 10,000.00 | -0.99% | 4,200 |
| Dec 1, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,200 |
| Nov 28, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 7,100 |
| Nov 27, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 5,400 |
| Nov 26, 2025 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 7.22% | 2,449 |
| Nov 25, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | 6,001 |
| Nov 24, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 2,100 |
| Nov 21, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,500 |
| Nov 20, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 2.06% | 1,601 |
| Nov 19, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 7.78% | 800 |
| Nov 18, 2025 | 9,500.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | -7.22% | 720 |
| Nov 17, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.02% | 3,500 |
| Nov 13, 2025 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -3.92% | 2,500 |
| Nov 12, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2.00% | 200 |
| Nov 11, 2025 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | - | 1,400 |
| Nov 10, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3.09% | 4,200 |
| Nov 7, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 1,300 |
| Nov 6, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | -4.85% | 4,210 |
| Nov 5, 2025 | 9,500.00 | 10,400.00 | 9,500.00 | 10,300.00 | 10,300.00 | -0.96% | 2,701 |
| Nov 4, 2025 | 9,500.00 | 10,400.00 | 9,300.00 | 10,400.00 | 10,400.00 | 4.00% | 2,700 |
| Nov 3, 2025 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 14,410 |
| Oct 31, 2025 | 9,900.00 | 10,100.00 | 9,500.00 | 10,100.00 | 10,100.00 | -3.81% | 13,620 |
| Oct 30, 2025 | 10,100.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 0.96% | 8,300 |
| Oct 29, 2025 | 10,000.00 | 10,600.00 | 9,900.00 | 10,400.00 | 10,400.00 | 4.00% | 4,476 |
| Oct 28, 2025 | 10,700.00 | 10,700.00 | 9,800.00 | 10,000.00 | 10,000.00 | -7.41% | 12,400 |
| Oct 27, 2025 | 10,900.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 12,705 |
| Oct 24, 2025 | 11,500.00 | 11,800.00 | 10,500.00 | 10,900.00 | 10,900.00 | -2.68% | 16,707 |
| Oct 23, 2025 | 11,200.00 | 11,200.00 | 10,300.00 | 11,200.00 | 11,200.00 | 9.80% | 34,778 |
| Oct 22, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9.68% | 11,720 |
| Oct 21, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9.41% | 20,278 |
| Oct 17, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 307 |
| Oct 16, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 115 |
| Oct 15, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 201 |
| Oct 14, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2.41% | 147 |
| Oct 13, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3.75% | 600 |
| Oct 10, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 4,200 |
| Oct 9, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 3,299 |
| Oct 8, 2025 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | -1.06% | 4,567 |
| Oct 7, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 923 |
| Oct 6, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3.30% | 841 |
| Oct 3, 2025 | 8,800.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 2.25% | 4,057,090 |
| Oct 2, 2025 | 8,100.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,900.00 | 5.95% | 284,605 |
| Oct 1, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 4,810 |
| Sep 30, 2025 | 9,900.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3.33% | 1,225 |
| Sep 29, 2025 | 9,300.00 | 9,300.00 | 8,600.00 | 9,000.00 | 9,000.00 | 5.88% | 4,102 |
| Sep 26, 2025 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 8.97% | 44,640 |
| Sep 24, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 1,000 |
| Sep 18, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 315 |
| Sep 17, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 8.33% | 109 |
| Sep 16, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 1,502 |
| Sep 8, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 500 |
| Sep 4, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,900 |
| Sep 3, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 5,100 |
| Aug 29, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 300 |
| Aug 27, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 300 |
| Aug 25, 2025 | 7,200.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 8.45% | 2,400 |
| Aug 22, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 601 |
| Aug 21, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 2,400 |
| Aug 20, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 1,600 |
| Aug 19, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 500 |
| Aug 18, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,400 |
| Aug 15, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.06% | 1,400 |
| Aug 14, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3.95% | 100 |
| Aug 12, 2025 | 7,400.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 4.11% | 2,200 |
| Aug 11, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 3,218 |
| Aug 7, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -7.59% | 2,600 |
| Aug 6, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 9.72% | 4,100 |
| Aug 5, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 200 |
| Aug 4, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 300 |
| Jul 31, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 201 |
| Jul 30, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 500 |
| Jul 29, 2025 | 7,000.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 5.71% | 2,206 |
| Jul 25, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -5.41% | 600 |
| Jul 23, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 1,300 |
| Jul 22, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8.82% | 2,300 |
| Jul 21, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -5.56% | 100 |
| Jul 18, 2025 | 8,800.00 | 8,800.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 6,400 |
| Jul 17, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 5,000 |
| Jul 16, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7.32% | 500 |
| Jul 15, 2025 | 7,000.00 | 8,300.00 | 7,000.00 | 8,200.00 | 8,200.00 | 6.49% | 9,900 |
| Jul 14, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 200 |
| Jul 11, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 8.33% | 1,024 |
| Jul 10, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 6,600 |
| Jul 9, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 8.22% | 401 |
| Jul 8, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -8.75% | 1,003 |
| Jul 4, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 200 |
| Jul 3, 2025 | 6,900.00 | 8,200.00 | 6,900.00 | 8,000.00 | 8,000.00 | 6.67% | 1,800 |
| Jul 2, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 8.70% | 1,100 |
| Jul 1, 2025 | 8,000.00 | 8,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -8.00% | 409 |
| Jun 30, 2025 | 6,900.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 8.70% | 4,250 |
| Jun 27, 2025 | 7,500.00 | 7,500.00 | 6,300.00 | 6,900.00 | 6,900.00 | - | 2,519 |
| Jun 26, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -6.76% | 100 |
| Jun 24, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8.82% | 735 |
| Jun 23, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | 656 |
| Jun 20, 2025 | 7,100.00 | 7,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | -7.04% | 4,100 |
| Jun 19, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -7.79% | 500 |
| Jun 18, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 100 |
| Jun 17, 2025 | 7,200.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | -1.27% | 1,400 |