Skip to main content
EVS Securities JSC (HNX:EVS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,500.00
-100.00 (-2.17%)
At close: Apr 28, 2026

EVS Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,600.004,700.004,500.004,500.004,500.00-2.17%113,712
Apr 24, 20264,700.004,700.004,500.004,600.004,600.00-2.13%172,038
Apr 23, 20264,900.004,900.004,600.004,700.004,700.00-4.08%427,251
Apr 22, 20264,900.005,000.004,800.004,900.004,900.00-74,377
Apr 21, 20264,900.004,900.004,800.004,900.004,900.00-2.00%204,014
Apr 20, 20265,000.005,000.004,900.005,000.005,000.00-57,610
Apr 17, 20265,000.005,100.004,900.005,000.005,000.00-1.96%291,927
Apr 16, 20265,000.005,100.005,000.005,100.005,100.00-22,920
Apr 15, 20265,100.005,200.005,100.005,100.005,100.00-160,277
Apr 14, 20265,100.005,200.005,000.005,100.005,100.002.00%113,477
Apr 13, 20265,000.005,100.005,000.005,000.005,000.00-1.96%113,706
Apr 10, 20265,200.005,200.005,000.005,100.005,100.00-1.92%160,247
Apr 9, 20265,200.005,300.005,100.005,200.005,200.00-50,646
Apr 8, 20265,100.005,300.005,100.005,200.005,200.004.00%315,924
Apr 7, 20265,000.005,100.005,000.005,000.005,000.00-1.96%92,857
Apr 6, 20265,100.005,100.005,000.005,100.005,100.00-67,070
Apr 3, 20265,100.005,100.005,000.005,100.005,100.00-46,845
Apr 2, 20265,100.005,100.005,000.005,100.005,100.00-78,466
Apr 1, 20265,200.005,300.005,100.005,100.005,100.00-87,540
Mar 31, 20265,100.005,200.005,100.005,100.005,100.002.00%118,283
Mar 30, 20265,000.005,100.005,000.005,000.005,000.00-1.96%90,218
Mar 27, 20265,000.005,100.005,000.005,100.005,100.002.00%200,357
Mar 26, 20265,100.005,100.005,000.005,000.005,000.00-1.96%67,617
Mar 25, 20265,100.005,200.005,000.005,100.005,100.002.00%92,212
Mar 24, 20265,000.005,200.004,900.005,000.005,000.002.04%154,148
Mar 23, 20265,200.005,200.004,900.004,900.004,900.00-5.77%208,217
Mar 20, 20265,300.005,400.005,000.005,200.005,200.00-243,689
Mar 19, 20265,200.005,200.005,100.005,200.005,200.00-1.89%52,853
Mar 18, 20265,300.005,300.005,200.005,300.005,300.00-59,100
Mar 17, 20265,200.005,400.005,200.005,300.005,300.001.92%93,407
Mar 16, 20265,200.005,200.005,100.005,200.005,200.001.96%32,515
Mar 13, 20265,100.005,200.005,100.005,100.005,100.00-36,400
Mar 12, 20265,200.005,200.005,000.005,100.005,100.00-5.56%243,431
Mar 11, 20265,100.005,400.005,000.005,400.005,400.005.88%117,213
Mar 10, 20264,900.005,100.004,900.005,100.005,100.004.08%243,862
Mar 9, 20265,200.005,200.004,900.004,900.004,900.00-9.26%437,111
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