Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam
· Delayed Price · Currency is VND 7,900.00
+100.00 (1.28%)
At close: Mar 6, 2026
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 52,100 |
| Mar 2, 2026 | 8,000.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | -1.23% | 139,512 |
| Feb 27, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 156,940 |
| Feb 26, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 41,501 |
| Feb 25, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 27,100 |
| Feb 24, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 96,700 |
| Feb 23, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.47% | 14,301 |
| Feb 13, 2026 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 2,603 |
| Feb 12, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 14,100 |
| Feb 11, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 14,900 |
| Feb 10, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 25,703 |
| Feb 9, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 34,900 |
| Feb 6, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 124,800 |
| Feb 5, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 141,070 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 71,800 |
| Feb 3, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 205,000 |
| Feb 2, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 143,560 |
| Jan 30, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 39,900 |
| Jan 29, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 41,211 |
| Jan 28, 2026 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 56,212 |
| Jan 27, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 79,603 |
| Jan 26, 2026 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 231,002 |
| Jan 23, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 54,100 |
| Jan 22, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 123,106 |
| Jan 21, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 259,100 |
| Jan 20, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 98,400 |
| Jan 19, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 128,903 |
| Jan 16, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 254,800 |
| Jan 15, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 70,140 |
| Jan 14, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 173,700 |
| Jan 13, 2026 | 8,500.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 382,900 |
| Jan 12, 2026 | 8,600.00 | 9,100.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 139,900 |
| Jan 9, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 197,101 |
| Jan 8, 2026 | 8,700.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 45,050 |
| Jan 7, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 177,303 |
| Jan 6, 2026 | 9,200.00 | 9,200.00 | 8,300.00 | 8,800.00 | 8,800.00 | -3.30% | 317,000 |
| Jan 5, 2026 | 9,700.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,100.00 | -6.19% | 133,870 |
| Dec 31, 2025 | 9,300.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,700.00 | 5.43% | 606,252 |
| Dec 30, 2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 163,500 |
| Dec 29, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 133,610 |
| Dec 26, 2025 | 8,800.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | - | 44,890 |
| Dec 25, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 19,629 |
| Dec 24, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 2.30% | 91,814 |
| 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 |
| 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 |