EVN Finance JSC (HOSE:EVF)
Vietnam · Delayed Price · Currency is VND 11,550
-150 (-1.28%)
At close: Jan 16, 2026
EVN Finance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 3,256,480 |
| Jan 19, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 3,558,669 |
| Jan 16, 2026 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 3,510,128 |
| Jan 15, 2026 | 11,550.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.30% | 5,525,665 |
| Jan 14, 2026 | 11,750.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | -1.28% | 4,732,504 |
| Jan 13, 2026 | 11,600.00 | 12,150.00 | 11,450.00 | 11,700.00 | 11,700.00 | 1.74% | 6,391,015 |
| Jan 12, 2026 | 11,050.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,500.00 | 4.07% | 6,232,339 |
| Jan 9, 2026 | 11,200.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.90% | 3,166,372 |
| Jan 8, 2026 | 11,400.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.45% | 4,299,067 |
| Jan 7, 2026 | 10,950.00 | 11,300.00 | 10,950.00 | 11,200.00 | 11,200.00 | 2.75% | 4,161,219 |
| Jan 6, 2026 | 10,850.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1.40% | 3,062,796 |
| Jan 5, 2026 | 11,050.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | -2.71% | 4,597,287 |
| Dec 31, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | - | 2,169,332 |
| Dec 30, 2025 | 11,100.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | - | 2,146,382 |
| Dec 29, 2025 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.90% | 4,904,412 |
| Dec 26, 2025 | 11,200.00 | 11,250.00 | 10,850.00 | 11,150.00 | 11,150.00 | -0.45% | 6,787,179 |
| Dec 25, 2025 | 11,450.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.18% | 20,873,440 |
| Dec 24, 2025 | 11,350.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | 0.44% | 2,100,639 |
| Dec 23, 2025 | 11,550.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.87% | 4,863,079 |
| Dec 22, 2025 | 11,300.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 2.22% | 3,335,055 |
| Dec 19, 2025 | 11,300.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 7,605,380 |
| Dec 18, 2025 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.88% | 6,341,438 |
| Dec 17, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.44% | 1,077,497 |
| Dec 16, 2025 | 11,000.00 | 11,450.00 | 10,800.00 | 11,350.00 | 11,350.00 | 4.13% | 3,555,791 |
| Dec 15, 2025 | 10,700.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 4,196,755 |
| Dec 12, 2025 | 11,750.00 | 11,750.00 | 10,800.00 | 10,900.00 | 10,900.00 | -6.03% | 6,259,342 |
| Dec 11, 2025 | 11,850.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 2,308,603 |
| Dec 10, 2025 | 11,850.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.42% | 1,112,747 |
| Dec 9, 2025 | 11,850.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.84% | 4,339,675 |
| Dec 8, 2025 | 12,100.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 2,559,456 |
| Dec 5, 2025 | 12,350.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 1,673,932 |
| Dec 4, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 3,884,317 |
| Dec 3, 2025 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.68% | 2,844,861 |
| Dec 2, 2025 | 11,950.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.42% | 2,140,765 |
| Dec 1, 2025 | 12,150.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 12,161,302 |
| Nov 28, 2025 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 2,453,411 |
| Nov 27, 2025 | 12,250.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 1,787,683 |
| Nov 26, 2025 | 11,850.00 | 12,250.00 | 11,850.00 | 12,250.00 | 12,250.00 | 2.51% | 15,128,180 |
| Nov 25, 2025 | 12,050.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 3,383,866 |
| Nov 24, 2025 | 12,150.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 3,104,300 |
| Nov 21, 2025 | 12,150.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | -1.22% | 4,073,833 |
| Nov 20, 2025 | 12,300.00 | 12,350.00 | 12,150.00 | 12,250.00 | 12,250.00 | -0.41% | 1,491,249 |
| Nov 19, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.99% | 2,908,142 |
| Nov 18, 2025 | 12,450.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 0.80% | 3,868,611 |
| Nov 17, 2025 | 12,300.00 | 12,450.00 | 12,250.00 | 12,450.00 | 12,450.00 | 1.63% | 3,369,938 |
| Nov 14, 2025 | 12,300.00 | 12,400.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.81% | 2,573,259 |
| Nov 13, 2025 | 12,400.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | - | 1,919,839 |
| Nov 12, 2025 | 12,150.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2.07% | 2,871,126 |
| Nov 11, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 3,351,478 |
| Nov 10, 2025 | 12,250.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 3,187,047 |