EVS Securities JSC (HNX:EVS)
Vietnam
· Delayed Price · Currency is VND 6,200.00
-100.00 (-1.59%)
At close: Dec 5, 2025
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 77,847 |
| Dec 4, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 270,655 |
| Dec 3, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 99,499 |
| Dec 2, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 75,124 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.15% | 189,295 |
| Nov 28, 2025 | 6,000.00 | 6,500.00 | 5,900.00 | 6,500.00 | 6,500.00 | 8.33% | 252,914 |
| Nov 27, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 55,310 |
| Nov 26, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 91,302 |
| Nov 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 175,130 |
| Nov 24, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 100,500 |
| Nov 21, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 42,723 |
| Nov 20, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 164,235 |
| Nov 19, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 114,136 |
| Nov 18, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 210,815 |
| Nov 17, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 92,500 |
| Nov 14, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 66,004 |
| Nov 13, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 51,250 |
| Nov 12, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 63,100 |
| Nov 11, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 25,810 |
| Nov 10, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 92,800 |
| Nov 7, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 96,004 |
| Nov 6, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 131,909 |
| Nov 5, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 142,940 |
| Nov 4, 2025 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 6.67% | 245,105 |
| Nov 3, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 135,896 |
| Oct 31, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 63,811 |
| Oct 30, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 101,345 |
| Oct 29, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 122,860 |
| Oct 28, 2025 | 6,000.00 | 6,500.00 | 5,900.00 | 6,400.00 | 6,400.00 | 6.67% | 182,902 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 149,357 |
| Oct 24, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 133,801 |
| Oct 23, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 118,300 |
| Oct 22, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 112,004 |
| Oct 21, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 440,200 |
| Oct 20, 2025 | 6,500.00 | 6,500.00 | 5,800.00 | 5,800.00 | 5,800.00 | -9.38% | 439,109 |
| Oct 17, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 284,162 |
| Oct 16, 2025 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.99% | 576,525 |
| Oct 15, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 218,506 |
| Oct 14, 2025 | 7,100.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 698,587 |
| Oct 13, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 522,395 |
| Oct 10, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 202,618 |
| Oct 9, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 137,807 |
| Oct 8, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 415,627 |
| Oct 7, 2025 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 246,615 |
| Oct 6, 2025 | 7,000.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 5.80% | 387,530 |
| Oct 3, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 305,506 |
| Oct 2, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 200,420 |
| Oct 1, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 181,600 |
| Sep 30, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 410,112 |
| Sep 29, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 148,043 |
| Sep 26, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 349,665 |
| Sep 25, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 266,499 |
| Sep 24, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 256,583 |
| Sep 23, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 274,800 |
| Sep 22, 2025 | 7,400.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | -2.70% | 461,352 |
| Sep 19, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 285,182 |
| Sep 18, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 349,189 |
| Sep 17, 2025 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 502,021 |
| Sep 16, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 350,913 |
| Sep 15, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 430,600 |
| Sep 12, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 406,231 |
| Sep 11, 2025 | 7,800.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | - | 532,700 |
| Sep 10, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 720,558 |
| Sep 9, 2025 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 595,800 |
| Sep 8, 2025 | 8,400.00 | 8,400.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 1,609,240 |
| Sep 5, 2025 | 8,800.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 1,385,460 |
| Sep 4, 2025 | 9,000.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | -2.22% | 875,826 |
| Sep 3, 2025 | 9,000.00 | 9,200.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 881,932 |
| Aug 29, 2025 | 8,600.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 5.88% | 2,541,052 |
| Aug 28, 2025 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 8.97% | 1,716,106 |
| Aug 27, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 447,045 |
| Aug 26, 2025 | 7,400.00 | 7,900.00 | 7,000.00 | 7,800.00 | 7,800.00 | 5.41% | 679,124 |
| Aug 25, 2025 | 8,000.00 | 8,100.00 | 7,200.00 | 7,400.00 | 7,400.00 | -6.33% | 1,340,565 |
| Aug 22, 2025 | 8,700.00 | 8,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -8.14% | 1,421,444 |
| Aug 21, 2025 | 7,900.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 8.86% | 2,054,071 |
| Aug 20, 2025 | 8,500.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | -5.95% | 1,383,008 |
| Aug 19, 2025 | 8,700.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 1,007,302 |
| Aug 18, 2025 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 8.86% | 2,243,827 |
| Aug 15, 2025 | 8,100.00 | 8,400.00 | 7,700.00 | 7,900.00 | 7,900.00 | -2.47% | 1,261,929 |
| Aug 14, 2025 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | 8.00% | 1,589,545 |
| Aug 13, 2025 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 2.74% | 1,274,381 |
| Aug 12, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 495,095 |
| Aug 11, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 644,806 |
| Aug 8, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 714,972 |
| Aug 7, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2.78% | 823,524 |
| Aug 6, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 335,162 |
| Aug 5, 2025 | 7,300.00 | 7,700.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 1,420,645 |
| Aug 4, 2025 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 2.82% | 744,154 |
| Aug 1, 2025 | 7,300.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 813,388 |
| Jul 31, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 534,570 |
| Jul 30, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | -1.39% | 964,452 |
| Jul 29, 2025 | 8,000.00 | 8,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -8.86% | 1,536,718 |
| Jul 28, 2025 | 7,300.00 | 8,000.00 | 7,200.00 | 7,900.00 | 7,900.00 | 6.76% | 1,132,002 |
| Jul 25, 2025 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 1,165,034 |
| Jul 24, 2025 | 7,400.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 794,883 |
| Jul 23, 2025 | 7,200.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.23% | 1,251,346 |
| Jul 22, 2025 | 7,100.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | - | 696,340 |
| Jul 21, 2025 | 7,000.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 1,216,322 |
| Jul 18, 2025 | 6,600.00 | 7,100.00 | 6,400.00 | 6,900.00 | 6,900.00 | 6.15% | 1,652,764 |
| Jul 17, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.41% | 994,638 |