Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam
· Delayed Price · Currency is VND 8,800.00
-100.00 (-1.12%)
At close: Dec 4, 2025
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 239,100 |
| Oct 7, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 160,020 |
| Oct 6, 2025 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 4.00% | 411,213 |
| Oct 3, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | - | 214,837 |
| Oct 2, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.96% | 124,735 |
| Oct 1, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 137,600 |
| Sep 30, 2025 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 276,100 |
| Sep 29, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 290,220 |
| Sep 26, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 269,920 |
| Sep 25, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 331,309 |
| Sep 24, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 191,423 |
| Sep 23, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 141,370 |
| Sep 22, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 512,671 |
| Sep 19, 2025 | 10,500.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 186,754 |
| Sep 18, 2025 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 348,654 |
| Sep 17, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 462,700 |
| Sep 16, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 319,354 |
| Sep 15, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 292,200 |
| Sep 12, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 266,726 |
| Sep 11, 2025 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | - | 539,700 |
| Sep 10, 2025 | 10,700.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 213,300 |
| Sep 9, 2025 | 10,700.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 2.83% | 660,700 |
| Sep 8, 2025 | 11,300.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.19% | 1,376,946 |
| Sep 5, 2025 | 11,500.00 | 11,700.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 1,520,045 |
| Sep 4, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 733,260 |
| Sep 3, 2025 | 11,600.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 992,696 |
| Aug 29, 2025 | 11,400.00 | 12,100.00 | 11,300.00 | 11,600.00 | 11,600.00 | 4.50% | 2,931,827 |
| Aug 28, 2025 | 10,500.00 | 11,500.00 | 10,500.00 | 11,100.00 | 11,100.00 | 5.71% | 1,848,893 |
| Aug 27, 2025 | 10,700.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 839,297 |
| Aug 26, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 604,638 |
| Aug 25, 2025 | 10,400.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 600,004 |
| Aug 22, 2025 | 10,900.00 | 10,900.00 | 10,200.00 | 10,300.00 | 10,300.00 | -5.50% | 1,094,551 |
| Aug 21, 2025 | 10,800.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 1,014,690 |
| Aug 20, 2025 | 11,400.00 | 11,400.00 | 10,400.00 | 10,700.00 | 10,700.00 | -6.14% | 1,731,484 |
| Aug 19, 2025 | 11,700.00 | 11,900.00 | 11,200.00 | 11,400.00 | 11,400.00 | -1.72% | 1,270,382 |
| Aug 18, 2025 | 11,500.00 | 12,200.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 1,621,651 |
| Aug 15, 2025 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 9.71% | 2,582,306 |
| Aug 14, 2025 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 973,630 |
| Aug 13, 2025 | 10,500.00 | 10,500.00 | 9,900.00 | 10,200.00 | 10,200.00 | - | 605,300 |
| Aug 12, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 503,391 |
| Aug 11, 2025 | 10,000.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,400.00 | 5.05% | 837,474 |
| Aug 8, 2025 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.98% | 948,212 |
| Aug 7, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2.02% | 416,654 |
| Aug 6, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 308,225 |
| Aug 5, 2025 | 10,100.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 633,701 |
| Aug 4, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.01% | 432,260 |
| Aug 1, 2025 | 10,200.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 458,319 |
| Jul 31, 2025 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 387,916 |
| Jul 30, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | 1.00% | 514,710 |
| Jul 29, 2025 | 10,800.00 | 11,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -7.41% | 1,129,588 |
| Jul 28, 2025 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3.85% | 823,561 |
| Jul 25, 2025 | 10,200.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1.96% | 516,210 |
| Jul 24, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 674,100 |
| Jul 23, 2025 | 10,200.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 1,296,530 |
| Jul 22, 2025 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2.00% | 544,086 |
| Jul 21, 2025 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.96% | 500,103 |
| Jul 18, 2025 | 10,000.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,151.10 | 3.03% | 956,502 |
| Jul 17, 2025 | 10,000.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,852.54 | 2.06% | 807,147 |