Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 8,600.00
0.00 (0.00%)
At close: Dec 19, 2025
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 130,000 |
| Dec 22, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 23,620 |
| Dec 19, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 99,159 |
| Dec 18, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 67,725 |
| Dec 17, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 17,429 |
| Dec 16, 2025 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.38% | 37,909 |
| Dec 15, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 57,007 |
| Dec 12, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 77,305 |
| Dec 11, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 53,223 |
| Dec 10, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 76,082 |
| Dec 9, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 60,927 |
| Dec 8, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 22,806 |
| Dec 5, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 31,139 |
| Dec 4, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 155,450 |
| 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 |