EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 4,600.00
-100.00 (-2.13%)
At close: Apr 24, 2026
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | -2.13% | 172,038 |
| Apr 23, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | -4.08% | 427,251 |
| Apr 22, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 74,377 |
| Apr 21, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 204,014 |
| Apr 20, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 57,610 |
| Apr 17, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 291,927 |
| Apr 16, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 22,920 |
| Apr 15, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 160,277 |
| Apr 14, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 113,477 |
| Apr 13, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 113,706 |
| Apr 10, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 160,247 |
| Apr 9, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 50,646 |
| Apr 8, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4.00% | 315,924 |
| Apr 7, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 92,857 |
| Apr 6, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 67,070 |
| Apr 3, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 46,845 |
| Apr 2, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 78,466 |
| Apr 1, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 87,540 |
| Mar 31, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 118,283 |
| Mar 30, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 90,218 |
| Mar 27, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 200,357 |
| Mar 26, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 67,617 |
| Mar 25, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 92,212 |
| Mar 24, 2026 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 154,148 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -5.77% | 208,217 |
| Mar 20, 2026 | 5,300.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 243,689 |
| Mar 19, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 52,853 |
| Mar 18, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 59,100 |
| Mar 17, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 93,407 |
| Mar 16, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 32,515 |
| Mar 13, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 36,400 |
| Mar 12, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -5.56% | 243,431 |
| Mar 11, 2026 | 5,100.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 5.88% | 117,213 |
| Mar 10, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 4.08% | 243,862 |
| Mar 9, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -9.26% | 437,111 |
| Mar 6, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 24,812 |
| Mar 5, 2026 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 198,848 |
| Mar 4, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 155,500 |
| Mar 3, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 272,231 |
| Mar 2, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.36% | 163,166 |
| Feb 27, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 123,664 |
| Feb 26, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 47,350 |
| Feb 25, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 60,695 |
| Feb 24, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 50,570 |
| 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 |