Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 10,000
0.00 (0.00%)
At close: Oct 3, 2025
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 214,837 |
| Oct 2, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.96% | 124,735 |
| Oct 1, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 137,600 |
| Sep 30, 2025 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 276,100 |
| Sep 29, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 290,220 |
| Sep 26, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 269,920 |
| Sep 25, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 331,309 |
| Sep 24, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 191,423 |
| Sep 23, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 141,370 |
| Sep 22, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 512,671 |
| Sep 19, 2025 | 10,500.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 186,754 |
| Sep 18, 2025 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 348,654 |
| Sep 17, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 462,700 |
| Sep 16, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 319,354 |
| Sep 15, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 292,200 |
| Sep 12, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 266,726 |
| Sep 11, 2025 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | - | 539,700 |
| Sep 10, 2025 | 10,700.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 213,300 |
| Sep 9, 2025 | 10,700.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 2.83% | 660,700 |
| Sep 8, 2025 | 11,300.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.19% | 1,376,946 |
| Sep 5, 2025 | 11,500.00 | 11,700.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 1,520,045 |
| Sep 4, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 733,260 |
| Sep 3, 2025 | 11,600.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 992,696 |
| Aug 29, 2025 | 11,400.00 | 12,100.00 | 11,300.00 | 11,600.00 | 11,600.00 | 4.50% | 2,931,827 |
| Aug 28, 2025 | 10,500.00 | 11,500.00 | 10,500.00 | 11,100.00 | 11,100.00 | 5.71% | 1,848,893 |
| Aug 27, 2025 | 10,700.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 839,297 |
| Aug 26, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 604,638 |
| Aug 25, 2025 | 10,400.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 600,004 |
| Aug 22, 2025 | 10,900.00 | 10,900.00 | 10,200.00 | 10,300.00 | 10,300.00 | -5.50% | 1,094,551 |
| Aug 21, 2025 | 10,800.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 1,014,690 |
| Aug 20, 2025 | 11,400.00 | 11,400.00 | 10,400.00 | 10,700.00 | 10,700.00 | -6.14% | 1,731,484 |
| Aug 19, 2025 | 11,700.00 | 11,900.00 | 11,200.00 | 11,400.00 | 11,400.00 | -1.72% | 1,270,382 |
| Aug 18, 2025 | 11,500.00 | 12,200.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 1,621,651 |
| Aug 15, 2025 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 9.71% | 2,582,306 |
| Aug 14, 2025 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 973,630 |
| Aug 13, 2025 | 10,500.00 | 10,500.00 | 9,900.00 | 10,200.00 | 10,200.00 | - | 605,300 |
| Aug 12, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 503,391 |
| Aug 11, 2025 | 10,000.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,400.00 | 5.05% | 837,474 |
| Aug 8, 2025 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.98% | 948,212 |
| Aug 7, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2.02% | 416,654 |
| Aug 6, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 308,225 |
| 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 |