BV Life JSC (HNX:VCM)
Vietnam
· Delayed Price · Currency is VND 8,000.00
0.00 (0.00%)
At close: Apr 24, 2026
BV Life JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | - | 200 |
| Apr 21, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 100 |
| Apr 17, 2026 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 5.19% | 2,205 |
| Apr 16, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 100 |
| Apr 15, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 2,335 |
| Apr 14, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 205 |
| Apr 13, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 100 |
| Apr 10, 2026 | 7,500.00 | 8,200.00 | 7,500.00 | 8,200.00 | 8,200.00 | -1.20% | 3,140 |
| Apr 7, 2026 | 8,100.00 | 8,400.00 | 7,200.00 | 8,300.00 | 8,300.00 | 7.79% | 2,710 |
| Apr 6, 2026 | 8,200.00 | 8,200.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 540 |
| Apr 1, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.82% | 2,700 |
| Mar 30, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5.06% | 300 |
| Mar 27, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.95% | 500 |
| Mar 25, 2026 | 7,600.00 | 8,400.00 | 7,600.00 | 8,400.00 | 8,400.00 | - | 7,000 |
| Mar 20, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7.69% | 1,100 |
| Mar 19, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 500 |
| Mar 18, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | -8.14% | 2,700 |
| Mar 16, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 100 |
| Mar 10, 2026 | 8,900.00 | 8,900.00 | 7,900.00 | 8,700.00 | 8,700.00 | - | 3,200 |
| Mar 9, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1.16% | 117 |
| Mar 5, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1.18% | 100 |
| Mar 4, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | -2.30% | 1,400 |
| Mar 3, 2026 | 8,700.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | - | 715 |
| Mar 2, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 4.82% | 402 |
| Feb 27, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 301 |
| Feb 26, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 1,400 |
| Feb 25, 2026 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 400 |
| Feb 24, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 100 |
| Feb 23, 2026 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 2,123 |
| Feb 13, 2026 | 8,000.00 | 8,600.00 | 7,600.00 | 8,600.00 | 8,600.00 | 4.88% | 3,600 |
| Feb 12, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 1,200 |
| Feb 5, 2026 | 8,900.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 1.11% | 4,100 |
| Feb 4, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -5.26% | 2,400 |
| Jan 29, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.56% | 101 |
| Jan 28, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 300 |
| Jan 27, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 100 |
| Jan 20, 2026 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 5.95% | 400 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 600 |
| Jan 16, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 1,100 |
| Jan 9, 2026 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 400 |
| Jan 6, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2.13% | 200 |
| Jan 5, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 1,000 |
| Dec 31, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 5.56% | 200 |
| Dec 26, 2025 | 8,900.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | -1.10% | 300 |
| Dec 25, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 200 |
| Dec 24, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 400 |
| Dec 23, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 100 |
| Dec 22, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,000 |
| Dec 15, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,200 |
| Dec 12, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 5.56% | 200 |
| Dec 11, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 200 |
| Dec 9, 2025 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 23,300 |
| Dec 8, 2025 | 9,300.00 | 9,600.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 6,600 |
| 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 |