Guotai Junan Securities (Vietnam) Corp. (HNX:IVS)
Vietnam
· Delayed Price · Currency is VND 6,300.00
-100.00 (-1.56%)
At close: Apr 28, 2026
HNX:IVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |