Thursday, March 28, 2024 11:17:09 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Everest Securities Joint Stock Company (EVS : HNX)
Financials : Securities Company
8.90 +0.30/+3.49%
3:05:00 PM
Closing price on 1/21/2021
11.00 0.00/0.00%
Open 11.00
High 11.00
Low 9.90
Volume 127,200
Split-adjusted Price 6.88

Create Alert at: 8 8 8 ...
EVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/21/2021 0.00 / 0.00% 11.00 11.00 9.90 11.00 10.54 6.88 127,200
1/20/2021 +0.30 / +2.80% 9.70 11.00 9.70 11.00 10.26 6.88 35,800
1/19/2021 +0.20 / +1.90% 9.60 11.50 9.60 10.70 10.02 6.69 619,400
1/18/2021 +0.90 / +9.38% 9.50 10.50 9.50 10.50 10.39 6.56 257,600
1/15/2021 +0.50 / +5.49% 9.60 9.60 9.00 9.60 9.35 6.00 119,600
1/14/2021 -0.10 / -1.09% 9.10 9.20 9.10 9.10 9.17 5.69 21,200
1/13/2021 +0.40 / +4.55% 8.80 9.20 8.00 9.20 8.23 5.75 3,600
1/12/2021 -0.20 / -2.22% 8.80 8.80 8.80 8.80 8.80 5.50 3,000
1/11/2021 0.00 / 0.00% 9.00 9.00 9.00 9.00 9.00 5.63 0
1/8/2021 -0.60 / -6.25% 9.00 9.80 8.90 9.00 9.09 5.63 25,400
1/7/2021 +0.50 / +5.49% 9.60 9.70 9.60 9.60 9.66 6.00 5,500
1/6/2021 +0.80 / +9.64% 7.50 9.10 7.50 9.10 8.89 5.69 5,035,500
1/5/2021 -0.10 / -1.19% 8.20 8.30 8.20 8.30 8.27 5.19 3,000
1/4/2021 -0.30 / -3.45% 8.60 8.70 8.40 8.40 8.64 5.25 16,900
12/31/2020 +0.50 / +6.10% 8.90 8.90 8.70 8.70 8.70 5.44 11,900
12/30/2020 +0.70 / +9.33% 7.50 8.20 7.00 8.20 7.50 5.13 6,000
12/29/2020 0.00 / 0.00% 7.00 7.50 7.00 7.50 7.49 4.69 11,300
12/28/2020 -0.30 / -3.85% 7.20 7.80 7.10 7.50 7.59 4.69 2,594,600
12/25/2020 +0.70 / +9.86% 7.00 7.80 7.00 7.80 7.50 4.88 1,001,600
12/24/2020 -0.70 / -8.97% 7.30 7.30 7.10 7.10 7.22 4.44 4,900
12/23/2020 +0.40 / +5.41% 7.30 8.10 7.00 7.80 7.45 4.88 29,300
12/22/2020 0.00 / 0.00% 7.40 7.50 7.40 7.40 7.43 4.63 4,400
12/21/2020 +0.50 / +7.25% 7.40 7.40 6.50 7.40 6.56 4.63 7,500
12/18/2020 +0.20 / +2.99% 6.70 6.90 6.70 6.90 6.71 4.31 3,200
12/17/2020 0.00 / 0.00% 6.70 6.70 6.70 6.70 6.70 4.19 0
12/16/2020 +0.50 / +8.06% 6.80 6.80 6.70 6.70 6.80 4.19 2,900
12/15/2020 0.00 / 0.00% 6.20 6.20 6.20 6.20 6.20 3.88 0
12/14/2020 0.00 / 0.00% 6.20 6.20 6.20 6.20 6.20 3.88 0
12/11/2020 0.00 / 0.00% 6.20 6.20 6.20 6.20 6.20 3.88 0
12/10/2020 -0.60 / -8.82% 7.10 7.10 6.20 6.20 6.21 3.88 17,400
EVS News
20/05 EVS: Accepted as a trading member of VNX
11/05 EVS: Signing the audit contract
19/04 EVS: Establishing Nguyen Trai Branch
12/04 EVS: Plan for stock issuance to existing shareholders
14/03 EVS: Change in Personnel
Related Companies
Volume Price Change
AAS  1,415,000 9.70 3.19%
ABW  191,300 11.10 1.83%
AGR  5,939,300 22.65 6.84%
APG  193,900 15.70 0.32%
APS  684,300 6.80 1.49%
ART  0 1.30 0.00%
BMS  176,800 12.40 1.64%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.