BV Life JSC (HNX:VCM)
Vietnam · Delayed Price · Currency is VND 6,200.00
+300.00 (5.08%)
At close: Aug 12, 2026
BV Life JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -6.35% | 100 |
| Aug 10, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 1,000 |
| Aug 7, 2026 | 5,400.00 | 6,300.00 | 5,300.00 | 6,300.00 | 6,300.00 | 8.62% | 3,100 |
| Aug 6, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | -9.38% | 23,000 |
| Aug 5, 2026 | 6,500.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.54% | 7,249 |
| Aug 4, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -9.72% | 810 |
| Aug 3, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5.88% | 100 |
| Jul 31, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | -5.56% | 26,459 |
| Jul 30, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 3,701 |
| Jul 29, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 9.72% | 100 |
| Jul 28, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 1,200 |
| Jul 27, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 9.72% | 100 |
| Jul 24, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 400 |
| Jul 23, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 1,800 |
| Jul 21, 2026 | 8,600.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 300 |
| Jul 9, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 402 |
| Jun 26, 2026 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 7.32% | 500 |
| Jun 23, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 101 |
| Jun 18, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Jun 16, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Jun 11, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.88% | 100 |
| Jun 5, 2026 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 8.97% | 309 |
| Jun 3, 2026 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.41% | 3,101 |
| Jun 2, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -8.64% | 1,000 |
| May 18, 2026 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 200 |
| May 14, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 200 |
| May 11, 2026 | 7,200.00 | 8,100.00 | 7,200.00 | 8,100.00 | 8,100.00 | 1.25% | 5,206 |
| 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 |