Skip to main content
BV Life JSC (HNX:VCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,600.00
+100.00 (1.18%)
At close: Mar 5, 2026

BV Life JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268,600.008,600.008,600.008,600.008,600.001.18%100
Mar 4, 20268,300.008,500.008,200.008,500.008,500.00-2.30%1,400
Mar 3, 20268,700.008,700.008,400.008,700.008,700.00-715
Mar 2, 20268,500.008,700.008,500.008,700.008,700.004.82%402
Feb 27, 20268,300.008,300.008,300.008,300.008,300.00-301
Feb 26, 20268,300.008,300.008,300.008,300.008,300.00-1,400
Feb 25, 20268,400.008,400.008,300.008,300.008,300.00-1.19%400
Feb 24, 20268,400.008,400.008,400.008,400.008,400.00-2.33%100
Feb 23, 20269,000.009,000.008,600.008,600.008,600.00-2,123
Feb 13, 20268,000.008,600.007,600.008,600.008,600.004.88%3,600
Feb 12, 20268,500.008,500.008,200.008,200.008,200.00-9.89%1,200
Feb 5, 20268,900.009,100.008,400.009,100.009,100.001.11%4,100
Feb 4, 20269,300.009,300.009,000.009,000.009,000.00-5.26%2,400
Jan 29, 20269,500.009,500.009,500.009,500.009,500.005.56%101
Jan 28, 20269,300.009,300.009,000.009,000.009,000.001.12%300
Jan 27, 20268,900.008,900.008,900.008,900.008,900.00-100
Jan 20, 20268,400.008,900.008,400.008,900.008,900.005.95%400
Jan 19, 20268,400.008,400.008,400.008,400.008,400.00-9.68%600
Jan 16, 20269,400.009,400.009,300.009,300.009,300.00-1.06%1,100
Jan 9, 20269,500.009,600.009,400.009,400.009,400.00-2.08%400
Jan 6, 20269,600.009,600.009,600.009,600.009,600.002.13%200
Jan 5, 20269,400.009,400.009,400.009,400.009,400.00-1.05%1,000
Dec 31, 20259,400.009,500.009,400.009,500.009,500.005.56%200
Dec 26, 20258,900.009,000.008,600.009,000.009,000.00-1.10%300
Dec 25, 20259,100.009,100.009,100.009,100.009,100.00-200
Dec 24, 20259,100.009,100.009,100.009,100.009,100.00-1.09%400
Dec 23, 20259,200.009,200.009,200.009,200.009,200.00-3.16%100
Dec 22, 20259,500.009,500.009,500.009,500.009,500.00-1,000
Dec 15, 20259,500.009,500.009,500.009,500.009,500.00-1,200
Dec 12, 20259,000.009,500.009,000.009,500.009,500.005.56%200
Dec 11, 20259,100.009,100.009,000.009,000.009,000.00-200
Dec 9, 20259,600.009,600.009,000.009,000.009,000.00-2.17%23,300
Dec 8, 20259,300.009,600.009,200.009,200.009,200.00-1.08%6,600
Dec 5, 20259,500.009,500.009,300.009,300.009,300.00-7.00%1,047
Dec 4, 20259,400.0010,000.009,400.0010,000.0010,000.00-503
Dec 2, 20259,500.0010,000.009,300.0010,000.0010,000.00-0.99%4,200
Dec 1, 202510,100.0010,100.0010,100.0010,100.0010,100.00-1,200
Nov 28, 202510,300.0010,300.0010,100.0010,100.0010,100.00-7,100
Nov 27, 202510,400.0010,400.0010,100.0010,100.0010,100.00-2.88%5,400
Nov 26, 202510,000.0010,400.0010,000.0010,400.0010,400.007.22%2,449
Nov 25, 20259,900.0010,000.009,700.009,700.009,700.00-3.00%6,001
Nov 24, 20259,900.0010,000.009,900.0010,000.0010,000.001.01%2,100
Nov 21, 202510,000.0010,000.009,900.009,900.009,900.00-1,500
Nov 20, 20259,900.009,900.009,800.009,900.009,900.002.06%1,601
Nov 19, 20259,700.009,700.009,700.009,700.009,700.007.78%800
Nov 18, 20259,500.009,500.009,000.009,000.009,000.00-7.22%720
Nov 17, 20259,600.009,700.009,600.009,700.009,700.00-1.02%3,500
Nov 13, 20259,900.009,900.009,800.009,800.009,800.00-3.92%2,500
Nov 12, 202510,200.0010,200.0010,200.0010,200.0010,200.002.00%200
Nov 11, 20259,100.0010,000.009,100.0010,000.0010,000.00-1,400
Nov 10, 202510,000.0010,000.0010,000.0010,000.0010,000.003.09%4,200
Nov 7, 202510,000.0010,000.009,700.009,700.009,700.00-1.02%1,300
Nov 6, 20259,600.009,800.009,600.009,800.009,800.00-4.85%4,210
Nov 5, 20259,500.0010,400.009,500.0010,300.0010,300.00-0.96%2,701
Nov 4, 20259,500.0010,400.009,300.0010,400.0010,400.004.00%2,700
Nov 3, 202510,300.0010,500.0010,000.0010,000.0010,000.00-0.99%14,410
Oct 31, 20259,900.0010,100.009,500.0010,100.0010,100.00-3.81%13,620
Oct 30, 202510,100.0010,500.0010,000.0010,500.0010,500.000.96%8,300
Oct 29, 202510,000.0010,600.009,900.0010,400.0010,400.004.00%4,476
Oct 28, 202510,700.0010,700.009,800.0010,000.0010,000.00-7.41%12,400
Oct 27, 202510,900.0011,000.0010,600.0010,800.0010,800.00-0.92%12,705
Oct 24, 202511,500.0011,800.0010,500.0010,900.0010,900.00-2.68%16,707
Oct 23, 202511,200.0011,200.0010,300.0011,200.0011,200.009.80%34,778
Oct 22, 202510,200.0010,200.0010,200.0010,200.0010,200.009.68%11,720
Oct 21, 20259,300.009,300.009,300.009,300.009,300.009.41%20,278
Oct 17, 20258,500.008,500.008,500.008,500.008,500.00-307
Oct 16, 20258,500.008,500.008,500.008,500.008,500.00-115
Oct 15, 20258,300.008,500.008,300.008,500.008,500.00-201
Oct 14, 20258,500.008,500.008,500.008,500.008,500.002.41%147
Oct 13, 20258,400.008,400.008,300.008,300.008,300.003.75%600
Oct 10, 20258,400.008,400.008,000.008,000.008,000.00-4.76%4,200
Oct 9, 20258,400.008,400.008,400.008,400.008,400.00-9.68%3,299
Oct 8, 20258,500.009,300.008,500.009,300.009,300.00-1.06%4,567
Oct 7, 20259,400.009,400.009,400.009,400.009,400.00-923
Oct 6, 20259,400.009,400.009,400.009,400.009,400.003.30%841
Oct 3, 20258,800.009,200.008,800.009,100.009,100.002.25%4,057,090
Oct 2, 20258,100.008,900.008,100.008,900.008,900.005.95%284,605
Oct 1, 20258,400.008,400.008,400.008,400.008,400.00-9.68%4,810
Sep 30, 20259,900.009,900.009,300.009,300.009,300.003.33%1,225
Sep 29, 20259,300.009,300.008,600.009,000.009,000.005.88%4,102
Sep 26, 20257,900.008,500.007,900.008,500.008,500.008.97%44,640
Sep 24, 20257,800.007,800.007,800.007,800.007,800.00-1,000
Sep 18, 20257,900.007,900.007,800.007,800.007,800.00-315
Sep 17, 20257,800.007,800.007,800.007,800.007,800.008.33%109
Sep 16, 20257,200.007,200.007,200.007,200.007,200.00-4.00%1,502
Sep 8, 20257,500.007,500.007,500.007,500.007,500.00-500