EVS Securities JSC (HNX:EVS)
Vietnam · Delayed Price · Currency is VND 5,600.00
+200.00 (3.70%)
At close: Jun 29, 2026
EVS Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 190,801 |
| May 7, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 104,171 |
| May 6, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 131,410 |
| May 5, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 32,901 |
| May 4, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 73,920 |
| Apr 29, 2026 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 118,601 |
| Apr 28, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 113,712 |
| 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 |