Skip to main content
EVS Securities JSC (HNX:EVS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,400.00
0.00 (0.00%)
At close: Mar 6, 2026

EVS Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,300.005,400.005,200.005,400.005,400.00-24,812
Mar 5, 20265,300.005,600.005,300.005,400.005,400.001.89%198,848
Mar 4, 20265,200.005,300.005,100.005,300.005,300.001.92%155,500
Mar 3, 20265,300.005,400.005,200.005,200.005,200.00-1.89%272,231
Mar 2, 20265,500.005,500.005,200.005,300.005,300.00-5.36%163,166
Feb 27, 20265,400.005,600.005,400.005,600.005,600.003.70%123,664
Feb 26, 20265,500.005,500.005,400.005,400.005,400.00-1.82%47,350
Feb 25, 20265,500.005,500.005,400.005,500.005,500.00-60,695
Feb 24, 20265,500.005,500.005,400.005,500.005,500.001.85%50,570
Feb 23, 20265,200.005,500.005,200.005,400.005,400.003.85%116,118
Feb 13, 20265,200.005,300.005,200.005,200.005,200.00-27,687
Feb 12, 20265,300.005,400.005,100.005,200.005,200.00-3.70%191,850
Feb 11, 20265,200.005,400.005,200.005,400.005,400.003.85%75,062
Feb 10, 20265,300.005,300.005,100.005,200.005,200.00-108,550
Feb 9, 20265,400.005,400.005,200.005,200.005,200.00-1.89%137,324
Feb 6, 20265,500.005,600.005,300.005,300.005,300.00-3.64%217,439
Feb 5, 20265,700.005,700.005,500.005,500.005,500.00-3.51%235,813
Feb 4, 20265,700.005,700.005,600.005,700.005,700.00-45,805
Feb 3, 20265,700.005,700.005,600.005,700.005,700.00-74,299
Feb 2, 20265,700.005,800.005,600.005,700.005,700.00-86,527
Jan 30, 20265,700.005,800.005,600.005,700.005,700.00-73,614
Jan 29, 20265,700.005,800.005,600.005,700.005,700.00-52,407
Jan 28, 20265,700.005,800.005,700.005,700.005,700.00-83,200
Jan 27, 20265,700.005,800.005,600.005,700.005,700.00-77,868
Jan 26, 20265,800.005,900.005,700.005,700.005,700.00-1.72%114,409
Jan 23, 20265,900.006,000.005,800.005,800.005,800.00-1.69%93,799
Jan 22, 20265,800.006,000.005,700.005,900.005,900.001.72%222,560
Jan 21, 20265,800.005,800.005,600.005,800.005,800.00-205,696
Jan 20, 20265,900.005,900.005,800.005,800.005,800.00-222,395
Jan 19, 20265,900.005,900.005,800.005,800.005,800.00-1.69%93,950
Jan 16, 20265,900.006,000.005,800.005,900.005,900.00-177,049
Jan 15, 20266,000.006,000.005,800.005,900.005,900.00-1.67%262,229
Jan 14, 20266,000.006,100.005,900.006,000.006,000.00-175,410
Jan 13, 20266,000.006,200.005,900.006,000.006,000.00-328,845
Jan 12, 20265,800.006,100.005,700.006,000.006,000.003.45%406,192
Jan 9, 20265,900.005,900.005,800.005,800.005,800.00-1.69%164,713
Jan 8, 20266,000.006,000.005,900.005,900.005,900.00-1.67%116,927
Jan 7, 20265,900.006,000.005,800.006,000.006,000.001.69%157,003
Jan 6, 20266,000.006,000.005,800.005,900.005,900.00-97,704
Jan 5, 20265,900.006,000.005,800.005,900.005,900.00-115,991
Dec 31, 20256,000.006,000.005,900.005,900.005,900.00-55,278
Dec 30, 20256,000.006,100.005,900.005,900.005,900.00-1.67%190,677
Dec 29, 20256,100.006,100.006,000.006,000.006,000.00-74,789
Dec 26, 20256,000.006,100.005,900.006,000.006,000.00-1.64%240,109
Dec 25, 20256,300.006,300.006,100.006,100.006,100.00-1.61%113,257
Dec 24, 20256,000.006,300.006,000.006,200.006,200.003.33%366,125
Dec 23, 20256,200.006,200.006,000.006,000.006,000.00-1.64%193,242
Dec 22, 20255,900.006,200.005,900.006,100.006,100.003.39%144,044
Dec 19, 20255,900.006,000.005,900.005,900.005,900.00-1.67%106,053
Dec 18, 20256,000.006,000.005,900.006,000.006,000.00-19,105
Dec 17, 20256,100.006,100.005,900.006,000.006,000.00-1.64%19,319
Dec 16, 20256,000.006,100.005,900.006,100.006,100.001.67%182,734
Dec 15, 20256,000.006,000.005,900.006,000.006,000.00-92,812
Dec 12, 20256,100.006,200.006,000.006,000.006,000.00-1.64%215,356
Dec 11, 20256,100.006,100.006,000.006,100.006,100.00-54,886
Dec 10, 20256,100.006,200.006,000.006,100.006,100.00-83,812
Dec 9, 20256,200.006,200.006,000.006,100.006,100.00-1.61%104,600
Dec 8, 20256,200.006,200.006,100.006,200.006,200.00-90,317
Dec 5, 20256,300.006,400.006,200.006,200.006,200.00-1.59%77,847
Dec 4, 20256,300.006,400.006,200.006,300.006,300.001.61%270,655
Dec 3, 20256,200.006,400.006,200.006,200.006,200.00-99,499
Dec 2, 20256,200.006,200.006,100.006,200.006,200.001.64%75,124
Dec 1, 20256,400.006,500.006,100.006,100.006,100.00-6.15%189,295
Nov 28, 20256,000.006,500.005,900.006,500.006,500.008.33%252,914
Nov 27, 20256,100.006,100.006,000.006,000.006,000.00-55,310
Nov 26, 20256,000.006,100.006,000.006,000.006,000.00-91,302
Nov 25, 20256,000.006,100.005,900.006,000.006,000.001.69%175,130
Nov 24, 20256,000.006,100.005,900.005,900.005,900.00-1.67%100,500
Nov 21, 20255,900.006,100.005,900.006,000.006,000.00-42,723
Nov 20, 20256,000.006,100.005,900.006,000.006,000.00-164,235
Nov 19, 20256,100.006,200.006,000.006,000.006,000.00-1.64%114,136
Nov 18, 20256,200.006,300.006,100.006,100.006,100.00-1.61%210,815
Nov 17, 20256,100.006,200.006,100.006,200.006,200.001.64%92,500
Nov 14, 20256,200.006,200.006,100.006,100.006,100.00-1.61%66,004
Nov 13, 20256,300.006,300.006,100.006,200.006,200.00-51,250
Nov 12, 20256,200.006,300.006,100.006,200.006,200.001.64%63,100
Nov 11, 20256,100.006,200.006,000.006,100.006,100.00-25,810
Nov 10, 20256,100.006,200.006,100.006,100.006,100.00-92,800
Nov 7, 20256,100.006,200.006,100.006,100.006,100.00-1.61%96,004
Nov 6, 20256,200.006,300.006,000.006,200.006,200.001.64%131,909
Nov 5, 20256,500.006,500.006,100.006,100.006,100.00-4.69%142,940
Nov 4, 20256,000.006,400.005,900.006,400.006,400.006.67%245,105
Nov 3, 20256,300.006,300.006,000.006,000.006,000.00-4.76%135,896
Oct 31, 20256,300.006,300.006,200.006,300.006,300.00-63,811
Oct 30, 20256,300.006,400.006,200.006,300.006,300.00-101,345
Oct 29, 20256,400.006,400.006,200.006,300.006,300.00-1.56%122,860
Oct 28, 20256,000.006,500.005,900.006,400.006,400.006.67%182,902
Oct 27, 20256,000.006,000.005,800.006,000.006,000.001.69%149,357
Oct 24, 20255,800.006,000.005,800.005,900.005,900.00-133,801
Oct 23, 20256,100.006,100.005,900.005,900.005,900.00-1.67%118,300
Oct 22, 20256,000.006,100.005,900.006,000.006,000.001.69%112,004
Oct 21, 20255,800.006,100.005,800.005,900.005,900.001.72%440,200
Oct 20, 20256,500.006,500.005,800.005,800.005,800.00-9.38%439,109
Oct 17, 20256,600.006,600.006,400.006,400.006,400.00-1.54%284,162
Oct 16, 20256,800.006,800.006,400.006,500.006,500.00-2.99%576,525
Oct 15, 20256,900.006,900.006,700.006,700.006,700.00-1.47%218,506
Oct 14, 20257,100.007,200.006,800.006,800.006,800.00-2.86%698,587
Oct 13, 20257,200.007,200.006,900.007,000.007,000.00-2.78%522,395
Oct 10, 20257,300.007,300.007,200.007,200.007,200.00-1.37%202,618
Oct 9, 20257,200.007,400.007,200.007,300.007,300.001.39%137,807