EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 7,200.00
0.00 (0.00%)
At close: Aug 6, 2025
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 6,700.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 418,162 |
| Jul 15, 2025 | 6,400.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,700.00 | 4.69% | 1,633,243 |
| Jul 14, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 314,726 |
| Jul 11, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 384,388 |
| Jul 10, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 476,651 |
| Jul 9, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 626,824 |
| Jul 8, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 350,060 |
| Jul 7, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | 1,995,319 |
| Jul 4, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 123,436 |
| Jul 3, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 370,964 |
| Jul 2, 2025 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 1,674,675 |
| Jul 1, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 89,578 |
| Jun 30, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 1,377,200 |
| Jun 27, 2025 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 66,040 |
| Jun 26, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 2,616,718 |
| Jun 25, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 107,134 |
| Jun 24, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 227,606 |
| Jun 23, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 55,994 |
| Jun 20, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 135,501 |
| Jun 19, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 2,062,367 |
| Jun 18, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 125,053 |
| Jun 17, 2025 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 2,475,060 |
| Jun 16, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 88,151 |
| Jun 13, 2025 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | -3.33% | 817,612 |
| Jun 12, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 147,274 |
| Jun 11, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 49,401 |
| Jun 10, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 75,502 |
| Jun 9, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 64,101 |
| Jun 6, 2025 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 182,615 |
| Jun 5, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 153,127 |
| Jun 4, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 195,120 |
| Jun 3, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 388,260 |
| Jun 2, 2025 | 6,300.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 467,441 |
| May 30, 2025 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 8.77% | 557,395 |
| May 29, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 103,830 |
| May 28, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 93,802 |