Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 10,000
+100 (1.01%)
At close: Aug 4, 2025
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10,100.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 633,701 |
| Aug 4, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.01% | 432,260 |
| Aug 1, 2025 | 10,200.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 458,319 |
| Jul 31, 2025 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 387,916 |
| Jul 30, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 1.00% | 514,710 |
| Jul 29, 2025 | 10,800.00 | 11,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -7.41% | 1,129,588 |
| Jul 28, 2025 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3.85% | 823,561 |
| Jul 25, 2025 | 10,200.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1.96% | 516,210 |
| Jul 24, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 674,100 |
| Jul 23, 2025 | 10,200.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 1,296,530 |
| Jul 22, 2025 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2.00% | 544,086 |
| Jul 21, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.96% | 500,103 |
| Jul 18, 2025 | 10,000.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,151.10 | 3.03% | 956,502 |
| Jul 17, 2025 | 10,000.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,852.54 | 2.06% | 807,147 |
| Jul 16, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,653.50 | -2.02% | 445,216 |
| Jul 15, 2025 | 9,500.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,852.54 | 4.21% | 1,616,043 |
| Jul 14, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,454.46 | - | 113,100 |
| Jul 11, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,454.46 | 1.06% | 63,500 |
| Jul 10, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,354.94 | -2.08% | 76,200 |
| Jul 9, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,553.98 | 2.13% | 419,800 |
| Jul 8, 2025 | 9,500.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,354.94 | -1.05% | 89,400 |
| Jul 7, 2025 | 9,500.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,454.46 | - | 77,200 |
| Jul 4, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,454.46 | 1.06% | 46,900 |
| Jul 3, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,354.94 | 3.30% | 8,300 |
| Jul 2, 2025 | 9,500.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,056.37 | -4.21% | 86,800 |
| Jul 1, 2025 | 9,300.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,454.46 | 2.15% | 23,600 |
| Jun 30, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,255.42 | -3.13% | 20,800 |
| Jun 27, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,553.98 | - | 11,200 |
| Jun 26, 2025 | 9,600.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,553.98 | -1.03% | 25,200 |
| Jun 25, 2025 | 9,300.00 | 10,000.00 | 9,300.00 | 9,700.00 | 9,653.50 | 4.30% | 254,406 |
| Jun 24, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,255.42 | 2.20% | 8,600 |
| Jun 23, 2025 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,056.37 | 1.11% | 69,000 |
| Jun 20, 2025 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,956.85 | -2.17% | 33,102 |
| Jun 19, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,155.89 | - | 15,200 |
| Jun 18, 2025 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,155.89 | -1.08% | 58,106 |
| Jun 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,255.42 | - | 5,600 |
| Jun 16, 2025 | 9,100.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,255.42 | 4.49% | 46,400 |
| Jun 13, 2025 | 9,100.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,857.33 | -4.30% | 70,005 |
| Jun 12, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,255.42 | 1.09% | 14,111 |
| Jun 11, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,155.89 | -1.08% | 8,800 |
| Jun 10, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,255.42 | - | 4,500 |
| Jun 9, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,255.42 | -1.06% | 3,805 |
| Jun 6, 2025 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,354.94 | -1.05% | 40,300 |
| Jun 5, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,454.46 | - | 12,100 |
| Jun 4, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,454.46 | 1.06% | 16,600 |
| Jun 3, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,354.94 | - | 117,200 |
| Jun 2, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,354.94 | 1.08% | 52,601 |
| May 30, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,255.42 | -1.06% | 18,701 |
| May 29, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,354.94 | -1.05% | 25,700 |
| May 28, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,454.46 | - | 56,201 |