EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 5,400.00
0.00 (0.00%)
At close: Feb 23, 2026
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 116,118 |
| Feb 13, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 27,687 |
| Feb 12, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | -3.70% | 191,850 |
| Feb 11, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 75,062 |
| Feb 10, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 108,550 |
| Feb 9, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 137,324 |
| Feb 6, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 217,439 |
| Feb 5, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 235,813 |
| Feb 4, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 45,805 |
| Feb 3, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 74,299 |
| Feb 2, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 86,527 |
| Jan 30, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 73,614 |
| Jan 29, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 52,407 |
| Jan 28, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 83,200 |
| Jan 27, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 77,868 |
| Jan 26, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 114,409 |
| Jan 23, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 93,799 |
| Jan 22, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 222,560 |
| Jan 21, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 205,696 |
| Jan 20, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 222,395 |
| Jan 19, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 93,950 |
| Jan 16, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 177,049 |
| Jan 15, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 262,229 |
| Jan 14, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 175,410 |
| Jan 13, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 328,845 |
| Jan 12, 2026 | 5,800.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3.45% | 406,192 |
| Jan 9, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 164,713 |
| Jan 8, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 116,927 |
| Jan 7, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 157,003 |
| Jan 6, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 97,704 |
| Jan 5, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 115,991 |
| Dec 31, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 55,278 |
| Dec 30, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 190,677 |
| Dec 29, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 74,789 |
| Dec 26, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 240,109 |
| Dec 25, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 113,257 |
| Dec 24, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 366,125 |
| Dec 23, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 193,242 |
| Dec 22, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 144,044 |
| Dec 19, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 106,053 |
| Dec 18, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 19,105 |
| Dec 17, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 19,319 |
| Dec 16, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 182,734 |
| Dec 15, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 92,812 |
| Dec 12, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 215,356 |
| Dec 11, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 54,886 |
| Dec 10, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 83,812 |
| Dec 9, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 104,600 |
| Dec 8, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 90,317 |
| Dec 5, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 77,847 |