Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 8,900.00
0.00 (0.00%)
At close: Dec 3, 2025
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 41,114 |
| Dec 2, 2025 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 43,912 |
| Dec 1, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 20,800 |
| Nov 28, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 17,901 |
| Nov 27, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 27,800 |
| Nov 26, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 35,200 |
| Nov 25, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 2.30% | 57,600 |
| Nov 24, 2025 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 51,000 |
| Nov 21, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 55,700 |
| Nov 20, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 29,300 |
| Nov 19, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 139,847 |
| Nov 18, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 98,500 |
| Nov 17, 2025 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 67,737 |
| Nov 14, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 31,308 |
| Nov 13, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 47,601 |
| Nov 12, 2025 | 9,000.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,100.00 | 2.25% | 235,400 |
| Nov 11, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 63,604 |
| Nov 10, 2025 | 8,700.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,800.00 | - | 243,001 |
| Nov 7, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 83,721 |
| Nov 6, 2025 | 9,100.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 94,500 |
| Nov 5, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 123,405 |
| Nov 4, 2025 | 8,800.00 | 9,300.00 | 8,700.00 | 9,200.00 | 9,200.00 | 4.55% | 401,600 |
| Nov 3, 2025 | 8,600.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 765,609 |
| Oct 31, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 155,253 |
| Oct 30, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 67,547 |
| Oct 29, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 90,000 |
| Oct 28, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.30% | 87,610 |
| Oct 27, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 50,324 |
| Oct 24, 2025 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 100,100 |
| Oct 23, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 92,225 |
| Oct 22, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 151,116 |
| Oct 21, 2025 | 8,500.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1.18% | 411,800 |
| Oct 20, 2025 | 9,400.00 | 9,400.00 | 8,500.00 | 8,500.00 | 8,500.00 | -9.57% | 508,900 |
| Oct 17, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 185,109 |
| Oct 16, 2025 | 9,500.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,300.00 | -2.11% | 312,000 |
| Oct 15, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 262,800 |
| Oct 14, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 444,775 |
| Oct 13, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | 287,545 |
| Oct 10, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 130,200 |
| Oct 9, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 122,701 |
| Oct 8, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 239,100 |
| Oct 7, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 160,020 |
| Oct 6, 2025 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 4.00% | 411,213 |
| 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 |