Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 7,500.00
+100.00 (1.35%)
At close: Mar 17, 2026
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7,400.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 133,701 |
| Mar 16, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 68,700 |
| Mar 13, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 41,000 |
| Mar 12, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 28,561 |
| Mar 11, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 50,624 |
| Mar 10, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 103,200 |
| Mar 9, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 191,428 |
| Mar 6, 2026 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 75,601 |
| Mar 5, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 104,269 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | -1.25% | 146,900 |
| Mar 3, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 52,100 |
| Mar 2, 2026 | 8,000.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | -1.23% | 139,512 |
| Feb 27, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 156,940 |
| Feb 26, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 41,501 |
| Feb 25, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 27,100 |
| Feb 24, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 96,700 |
| Feb 23, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.47% | 14,301 |
| Feb 13, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 2,603 |
| Feb 12, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 14,100 |
| Feb 11, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 14,900 |
| Feb 10, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 25,703 |
| Feb 9, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 34,900 |
| Feb 6, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 124,800 |
| Feb 5, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 141,070 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 71,800 |
| Feb 3, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 205,000 |
| Feb 2, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 143,560 |
| Jan 30, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 39,900 |
| Jan 29, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 41,211 |
| Jan 28, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 56,212 |
| Jan 27, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 79,603 |
| Jan 26, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 231,002 |
| Jan 23, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 54,100 |
| Jan 22, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 123,106 |
| Jan 21, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 259,100 |
| Jan 20, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 98,400 |
| Jan 19, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 128,903 |
| Jan 16, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 254,800 |
| Jan 15, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 70,140 |
| Jan 14, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 173,700 |
| Jan 13, 2026 | 8,500.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 382,900 |
| Jan 12, 2026 | 8,600.00 | 9,100.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 139,900 |
| Jan 9, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 197,101 |
| Jan 8, 2026 | 8,700.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 45,050 |
| Jan 7, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 177,303 |
| Jan 6, 2026 | 9,200.00 | 9,200.00 | 8,300.00 | 8,800.00 | 8,800.00 | -3.30% | 317,000 |
| Jan 5, 2026 | 9,700.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,100.00 | -6.19% | 133,870 |
| Dec 31, 2025 | 9,300.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,700.00 | 5.43% | 606,252 |
| Dec 30, 2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 163,500 |
| Dec 29, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 133,610 |