EVN Finance JSC (HOSE:EVF)
Vietnam · Delayed Price · Currency is VND 13,350
+50 (0.38%)
At close: Sep 19, 2025
EVN Finance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,350.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.38% | 8,924,624 |
| Sep 18, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 5,513,538 |
| Sep 17, 2025 | 13,300.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.12% | 7,033,154 |
| Sep 16, 2025 | 13,900.00 | 13,900.00 | 13,350.00 | 13,450.00 | 13,450.00 | -1.10% | 7,580,318 |
| Sep 15, 2025 | 13,450.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.87% | 6,391,632 |
| Sep 12, 2025 | 13,550.00 | 13,550.00 | 13,300.00 | 13,350.00 | 13,350.00 | - | 7,201,762 |
| Sep 11, 2025 | 13,100.00 | 13,400.00 | 12,500.00 | 13,350.00 | 13,350.00 | 1.14% | 14,468,810 |
| Sep 10, 2025 | 13,500.00 | 13,500.00 | 13,050.00 | 13,200.00 | 13,200.00 | -0.75% | 9,203,780 |
| Sep 9, 2025 | 13,200.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.14% | 17,394,630 |
| Sep 8, 2025 | 13,900.00 | 14,000.00 | 13,150.00 | 13,150.00 | 13,150.00 | -6.74% | 27,103,200 |
| Sep 5, 2025 | 14,700.00 | 14,750.00 | 14,000.00 | 14,100.00 | 14,100.00 | -3.42% | 15,164,900 |
| Sep 4, 2025 | 14,800.00 | 15,050.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 14,273,920 |
| Sep 3, 2025 | 14,200.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 3.18% | 9,561,971 |
| Aug 29, 2025 | 14,250.00 | 14,700.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.71% | 15,219,500 |
| Aug 28, 2025 | 14,150.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.71% | 9,448,180 |
| Aug 27, 2025 | 14,650.00 | 14,750.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.74% | 15,641,260 |
| Aug 26, 2025 | 13,400.00 | 14,400.00 | 13,350.00 | 14,400.00 | 14,400.00 | 6.67% | 15,452,200 |
| Aug 25, 2025 | 14,300.00 | 14,300.00 | 13,450.00 | 13,500.00 | 13,500.00 | -2.88% | 20,590,370 |
| Aug 22, 2025 | 14,000.00 | 14,400.00 | 13,500.00 | 13,900.00 | 13,900.00 | -4.14% | 32,706,030 |
| Aug 21, 2025 | 15,100.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.01% | 19,919,930 |
| Aug 20, 2025 | 15,700.00 | 15,700.00 | 14,650.00 | 14,950.00 | 14,950.00 | -4.78% | 51,600,810 |
| Aug 19, 2025 | 16,000.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.32% | 24,481,140 |
| Aug 18, 2025 | 15,200.00 | 15,750.00 | 15,050.00 | 15,750.00 | 15,750.00 | 0.96% | 30,438,280 |
| Aug 15, 2025 | 16,500.00 | 16,500.00 | 15,300.00 | 15,600.00 | 15,600.00 | -4.00% | 32,177,580 |
| Aug 14, 2025 | 15,700.00 | 16,350.00 | 15,500.00 | 16,250.00 | 16,250.00 | 6.21% | 34,098,430 |
| Aug 13, 2025 | 14,700.00 | 15,300.00 | 14,550.00 | 15,300.00 | 15,300.00 | 5.52% | 44,814,200 |
| Aug 12, 2025 | 14,050.00 | 14,650.00 | 13,950.00 | 14,500.00 | 14,500.00 | 3.57% | 33,348,120 |
| Aug 11, 2025 | 14,150.00 | 14,300.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 24,134,980 |
| Aug 8, 2025 | 14,750.00 | 14,750.00 | 13,650.00 | 14,000.00 | 14,000.00 | -3.45% | 43,519,060 |
| Aug 7, 2025 | 14,850.00 | 14,850.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.35% | 34,756,100 |
| Aug 6, 2025 | 13,750.00 | 14,450.00 | 13,650.00 | 14,450.00 | 14,450.00 | 6.64% | 36,868,000 |
| Aug 5, 2025 | 14,350.00 | 14,500.00 | 13,200.00 | 13,550.00 | 13,550.00 | -4.24% | 49,187,550 |
| Aug 4, 2025 | 13,400.00 | 14,200.00 | 13,200.00 | 14,150.00 | 14,150.00 | 5.60% | 26,569,390 |
| Aug 1, 2025 | 13,050.00 | 13,700.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3.08% | 21,618,330 |
| Jul 31, 2025 | 13,600.00 | 13,650.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.62% | 23,465,610 |
| Jul 30, 2025 | 13,500.00 | 13,550.00 | 12,800.00 | 13,350.00 | 13,350.00 | -2.91% | 39,954,680 |
| Jul 29, 2025 | 14,800.00 | 14,800.00 | 13,750.00 | 13,750.00 | 13,750.00 | -6.78% | 53,132,060 |
| Jul 28, 2025 | 14,400.00 | 14,900.00 | 14,250.00 | 14,750.00 | 14,750.00 | 4.24% | 26,645,020 |
| Jul 25, 2025 | 14,200.00 | 14,350.00 | 14,000.00 | 14,150.00 | 14,150.00 | 1.43% | 25,911,770 |
| Jul 24, 2025 | 13,250.00 | 14,000.00 | 13,100.00 | 13,950.00 | 13,950.00 | 6.08% | 36,219,230 |
| Jul 23, 2025 | 13,550.00 | 13,600.00 | 13,000.00 | 13,150.00 | 13,150.00 | -1.13% | 25,999,140 |
| Jul 22, 2025 | 12,800.00 | 13,400.00 | 12,500.00 | 13,300.00 | 13,300.00 | 3.50% | 25,099,150 |
| Jul 21, 2025 | 12,700.00 | 13,050.00 | 12,600.00 | 12,850.00 | 12,850.00 | 5.33% | 38,609,360 |
| Jul 18, 2025 | 12,000.00 | 12,450.00 | 11,850.00 | 12,200.00 | 12,200.00 | 2.52% | 22,450,110 |
| Jul 17, 2025 | 12,100.00 | 12,250.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 18,167,760 |
| Jul 16, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 12,586,880 |
| Jul 15, 2025 | 11,750.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 26,114,220 |
| Jul 14, 2025 | 11,100.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 4.50% | 27,069,640 |
| Jul 11, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.45% | 15,871,990 |
| Jul 10, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.45% | 12,288,060 |