EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 6,200.00
-200.00 (-3.13%)
At close: Jul 20, 2026
EVS Securities JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 8.47% | 983,268 |
| Jul 16, 2026 | 5,400.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 9.26% | 536,295 |
| Jul 15, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 58,407 |
| Jul 14, 2026 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 52,678 |
| Jul 13, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.36% | 221,875 |
| Jul 10, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.45% | 165,746 |
| Jul 9, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 95,552 |
| Jul 8, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 141,396 |
| Jul 7, 2026 | 5,900.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 155,796 |
| Jul 6, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 670,041 |
| Jul 3, 2026 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 5.45% | 360,566 |
| Jul 2, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 152,056 |
| Jul 1, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 171,573 |
| Jun 30, 2026 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 273,121 |
| Jun 29, 2026 | 5,300.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 3.70% | 425,426 |
| Jun 26, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 193,269 |
| Jun 25, 2026 | 5,300.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 611,790 |
| Jun 24, 2026 | 4,800.00 | 5,300.00 | 4,700.00 | 5,300.00 | 5,300.00 | 8.16% | 674,035 |
| Jun 23, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 201,221 |
| Jun 22, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 118,000 |
| Jun 19, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 110,236 |
| Jun 18, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 200,200 |
| Jun 17, 2026 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 300,531 |
| Jun 16, 2026 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 8.70% | 589,193 |
| Jun 15, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 99,400 |
| Jun 12, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 108,220 |
| Jun 11, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 36,260 |
| Jun 10, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 264,581 |
| Jun 9, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 129,274 |
| Jun 8, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 136,101 |
| Jun 5, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 14,483 |
| Jun 4, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 46,112 |
| Jun 3, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 80,501 |
| Jun 2, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 178,915 |
| Jun 1, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 79,122 |
| May 29, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 26,700 |
| May 28, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 93,406 |
| May 27, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 163,099 |
| May 26, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 147,101 |
| May 25, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 179,946 |
| May 22, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 32,435 |
| May 21, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 17,407 |
| May 20, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 105,031 |
| May 19, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 202,250 |
| May 18, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 42,621 |
| May 15, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 22,145 |
| May 14, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 16,836 |
| May 13, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 105,038 |
| May 12, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 75,600 |
| May 11, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 66,700 |