Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam · Delayed Price · Currency is VND 6,900.00
-100.00 (-1.43%)
At close: May 18, 2026
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 6,500.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.08% | 77,323 |
| May 8, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 11,807 |
| May 7, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 235,551 |
| May 6, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 64,621 |
| May 5, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 135,100 |
| May 4, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 24,903 |
| Apr 29, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1.59% | 166,300 |
| Apr 28, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | -1.56% | 153,961 |
| Apr 24, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 43,207 |
| Apr 23, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 32,401 |
| Apr 22, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 26,132 |
| Apr 21, 2026 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 36,808 |
| Apr 20, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 17,202 |
| Apr 17, 2026 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 23,268 |
| Apr 16, 2026 | 6,500.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 88,703 |
| Apr 15, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 94,301 |
| Apr 14, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 99,052 |
| Apr 13, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 238,010 |
| Apr 10, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 198,978 |
| Apr 9, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 63,800 |
| Apr 8, 2026 | 7,000.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 190,673 |
| Apr 7, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 12,700 |
| Apr 6, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 25,000 |
| Apr 3, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 23,600 |
| Apr 2, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 33,411 |
| Apr 1, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 104,650 |
| Mar 31, 2026 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 172,101 |
| Mar 30, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 65,600 |
| Mar 27, 2026 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 104,533 |
| Mar 26, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 40,002 |
| Mar 25, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 96,200 |
| Mar 24, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 38,100 |
| Mar 23, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.48% | 60,741 |
| Mar 20, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 20,100 |
| Mar 19, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 31,013 |
| Mar 18, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.67% | 111,000 |
| Mar 17, 2026 | 7,400.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 133,701 |
| Mar 16, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 68,700 |
| Mar 13, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 41,000 |
| Mar 12, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 28,561 |
| Mar 11, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 50,624 |
| Mar 10, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 103,200 |
| Mar 9, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 191,428 |
| Mar 6, 2026 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 75,601 |
| Mar 5, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 104,269 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | -1.25% | 146,900 |