EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 5,900.00
-100.00 (-1.67%)
At close: Oct 9, 2026
EVS Securities JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6,100.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | -1.67% | 326,212 |
| Oct 8, 2026 | 5,800.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1.69% | 409,906 |
| Oct 7, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | -4.84% | 376,436 |
| Oct 6, 2026 | 5,900.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 6.90% | 1,035,502 |
| Oct 5, 2026 | 5,400.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 9.43% | 697,992 |
| Oct 2, 2026 | 4,900.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,300.00 | 8.16% | 288,391 |
| Oct 1, 2026 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 86,616 |
| Sep 30, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 55,102 |
| Sep 29, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 85,831 |
| Sep 28, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | -3.77% | 116,693 |
| Sep 25, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | -1.85% | 57,113 |
| Sep 24, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.82% | 204,120 |
| Sep 23, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 242,280 |
| Sep 22, 2026 | 5,300.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 3.77% | 370,529 |
| Sep 21, 2026 | 5,500.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | -1.85% | 284,913 |
| Sep 18, 2026 | 5,000.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 8.00% | 546,354 |
| Sep 17, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 6.38% | 326,211 |
| Sep 16, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 5,418,856 |
| Sep 15, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 367,672 |
| Sep 14, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 241,772 |
| Sep 11, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | -4.00% | 314,275 |
| Sep 10, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 97,900 |
| Sep 9, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 221,767 |
| Sep 8, 2026 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 174,278 |
| Sep 7, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 262,769 |
| Sep 4, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 137,080 |
| Sep 3, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.82% | 127,298 |
| Aug 28, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | - | 320,127 |
| Aug 27, 2026 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 328,418 |
| Aug 26, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 220,549 |
| Aug 25, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 133,734 |
| Aug 24, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 137,101 |
| Aug 21, 2026 | 5,400.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 5.66% | 362,684 |
| Aug 20, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 136,511 |
| Aug 19, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 299,762 |
| Aug 18, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 323,000 |
| Aug 17, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 210,685 |
| Aug 14, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 129,220 |
| Aug 13, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | -5.17% | 516,876 |
| Aug 12, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 88,900 |
| Aug 11, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 279,157 |
| Aug 10, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 139,207 |
| Aug 7, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 90,402 |
| Aug 6, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 110,700 |
| Aug 5, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 164,410 |
| Aug 4, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 126,637 |
| Aug 3, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 327,892 |
| Jul 31, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 299,190 |
| Jul 30, 2026 | 5,800.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 308,825 |
| Jul 29, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 181,382 |