EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 5,900.00
-100.00 (-1.67%)
At close: Oct 23, 2025
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |