BV Life JSC (HNX:VCM)
Vietnam · Delayed Price · Currency is VND 7,200.00
-200.00 (-2.70%)
At close: Aug 5, 2025
BV Life JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 5.33% | 5,124 |
| Jun 12, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | -7.41% | 5,001 |
| Jun 11, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 6,600 |
| Jun 10, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -10.00% | 300 |
| May 28, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5.26% | 100 |
| May 27, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 6.74% | 1,413 |
| May 26, 2025 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 4.71% | 500 |
| May 23, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6.25% | 100 |
| May 22, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6.67% | 400 |
| May 21, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.06% | 555 |
| May 20, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 202 |
| May 16, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 500 |
| May 15, 2025 | 8,900.00 | 8,900.00 | 7,400.00 | 8,500.00 | 8,500.00 | 3.66% | 7,399 |
| May 14, 2025 | 7,400.00 | 8,200.00 | 7,000.00 | 8,200.00 | 8,200.00 | 9.33% | 6,200 |
| May 13, 2025 | 6,900.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | - | 800 |
| May 12, 2025 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 5.63% | 1,100 |
| May 9, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 9.23% | 100 |
| May 7, 2025 | 7,200.00 | 7,200.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 1,108 |
| May 6, 2025 | 7,100.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | -6.94% | 1,000 |