EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 6,100.00
+200.00 (3.39%)
At close: Dec 22, 2025
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 270,655 |
| Dec 3, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 99,499 |
| Dec 2, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 75,124 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.15% | 189,295 |
| Nov 28, 2025 | 6,000.00 | 6,500.00 | 5,900.00 | 6,500.00 | 6,500.00 | 8.33% | 252,914 |
| Nov 27, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 55,310 |
| Nov 26, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 91,302 |
| Nov 25, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 175,130 |
| Nov 24, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 100,500 |
| Nov 21, 2025 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 42,723 |
| Nov 20, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 164,235 |
| Nov 19, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 114,136 |
| Nov 18, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 210,815 |
| Nov 17, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 92,500 |
| Nov 14, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 66,004 |
| Nov 13, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 51,250 |
| Nov 12, 2025 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 63,100 |
| Nov 11, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 25,810 |
| Nov 10, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 92,800 |
| Nov 7, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 96,004 |
| Nov 6, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 131,909 |
| Nov 5, 2025 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 142,940 |
| Nov 4, 2025 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 6.67% | 245,105 |
| Nov 3, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.76% | 135,896 |
| Oct 31, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 63,811 |
| Oct 30, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 101,345 |
| Oct 29, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 122,860 |
| Oct 28, 2025 | 6,000.00 | 6,500.00 | 5,900.00 | 6,400.00 | 6,400.00 | 6.67% | 182,902 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 149,357 |
| 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 |