EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 7,800.00
0.00 (0.00%)
At close: Sep 15, 2025
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |