Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 6,600.00
+100.00 (1.54%)
At close: Sep 4, 2026
HNX:IVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 1.54% | 33,835 |
| Sep 3, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.41% | 22,607 |
| Aug 28, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 10,408 |
| Aug 27, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3.03% | 15,135 |
| Aug 26, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 108,413 |
| Aug 25, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 15,545 |
| Aug 24, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 40,556 |
| Aug 21, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3.17% | 80,307 |
| Aug 20, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1.61% | 4,115 |
| Aug 19, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 7,803 |
| Aug 18, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 37,504 |
| Aug 17, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 14,300 |
| Aug 14, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 34,405 |
| Aug 13, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 50,600 |
| Aug 12, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 47,701 |
| Aug 11, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 17,000 |
| Aug 10, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 16,700 |
| Aug 7, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.99% | 15,500 |
| Aug 6, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,363.00 | 1.59% | 43,415 |
| Aug 5, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,263.58 | -3.08% | 21,002 |
| Aug 4, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,462.42 | - | 4,545 |
| Aug 3, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,462.42 | 4.84% | 29,301 |
| Jul 31, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,164.16 | -3.13% | 25,768 |
| Jul 30, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,363.00 | - | 28,432 |
| Jul 29, 2026 | 6,300.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,363.00 | -1.54% | 33,102 |
| Jul 28, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,462.42 | 1.56% | 52,703 |
| Jul 27, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,363.00 | 1.59% | 50,900 |
| Jul 24, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,263.58 | - | 11,402 |
| Jul 23, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,263.58 | 1.61% | 53,700 |
| Jul 22, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,164.16 | -3.13% | 72,900 |
| Jul 21, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,363.00 | - | 83,800 |
| Jul 20, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,363.00 | -1.54% | 22,900 |
| Jul 17, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,462.42 | - | 39,400 |
| Jul 16, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,462.42 | 1.56% | 48,300 |
| Jul 15, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,363.00 | -4.48% | 43,900 |
| Jul 14, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,661.27 | - | 74,200 |
| Jul 13, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,661.27 | -4.29% | 41,400 |
| Jul 10, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,959.53 | - | 11,205 |
| Jul 9, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,959.53 | -2.78% | 22,802 |
| Jul 8, 2026 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,158.38 | - | 75,000 |
| Jul 7, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,158.38 | - | 6,802 |
| Jul 6, 2026 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,158.38 | 2.86% | 138,431 |
| Jul 3, 2026 | 6,900.00 | 7,300.00 | 6,800.00 | 7,000.00 | 6,959.53 | 2.94% | 187,316 |
| Jul 2, 2026 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,760.69 | - | 13,300 |
| Jul 1, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,760.69 | 1.49% | 8,600 |
| Jun 30, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,661.27 | 1.52% | 7,610 |
| Jun 29, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,561.84 | - | 36,600 |
| Jun 26, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,561.84 | -1.49% | 11,300 |
| Jun 25, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,661.27 | - | 6,978 |
| Jun 24, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,661.27 | -1.47% | 2,132 |