Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 6,400.00
-100.00 (-1.54%)
At close: Jul 20, 2026
HNX:IVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 22,900 |
| Jul 17, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 39,400 |
| Jul 16, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 48,300 |
| Jul 15, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 43,900 |
| Jul 14, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 74,200 |
| Jul 13, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.29% | 41,400 |
| Jul 10, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 11,205 |
| Jul 9, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 22,802 |
| Jul 8, 2026 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 75,000 |
| Jul 7, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 6,802 |
| Jul 6, 2026 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2.86% | 138,431 |
| Jul 3, 2026 | 6,900.00 | 7,300.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 187,316 |
| Jul 2, 2026 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 13,300 |
| Jul 1, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 8,600 |
| Jun 30, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.52% | 7,610 |
| Jun 29, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 36,600 |
| Jun 26, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 11,300 |
| Jun 25, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 6,978 |
| Jun 24, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 2,132 |
| Jun 23, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 2,610 |
| Jun 22, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 22,814 |
| Jun 19, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 27,602 |
| Jun 18, 2026 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 61,609 |
| Jun 17, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 42,202 |
| Jun 16, 2026 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 28,800 |
| Jun 15, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.52% | 4,202 |
| Jun 12, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 23,100 |
| Jun 11, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 31,000 |
| Jun 10, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 31,202 |
| Jun 9, 2026 | 6,800.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | -1.49% | 38,437 |
| Jun 8, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 20,700 |
| Jun 5, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 5,900 |
| Jun 4, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 21,902 |
| Jun 3, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 10,403 |
| Jun 2, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 8,701 |
| Jun 1, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 2,308 |
| May 29, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 25,501 |
| May 28, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 12,306 |
| May 27, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 12,503 |
| May 26, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 14,516 |
| May 25, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 21,113 |
| May 22, 2026 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 36,201 |
| May 21, 2026 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 21,303 |
| May 20, 2026 | 7,300.00 | 7,400.00 | 6,700.00 | 6,900.00 | 6,900.00 | -5.48% | 103,369 |
| May 19, 2026 | 6,900.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,300.00 | 5.80% | 360,307 |
| May 18, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 58,804 |
| May 15, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 40,703 |
| May 14, 2026 | 7,100.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 26,640 |
| May 13, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 44,402 |
| May 12, 2026 | 6,700.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,200.00 | 7.46% | 394,513 |