BV Life JSC (HNX:VCM)
Vietnam · Delayed Price · Currency is VND 8,000.00
0.00 (0.00%)
At close: Apr 21, 2026
BV Life JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |