EVN Finance JSC (HOSE:EVF)
Vietnam · Delayed Price · Currency is VND 13,000
-850 (-6.14%)
At close: Mar 23, 2026
EVN Finance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 13,500.00 | 13,800.00 | 12,900.00 | 13,000.00 | 13,000.00 | -6.14% | 15,023,830 |
| Mar 20, 2026 | 13,700.00 | 14,400.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.73% | 13,552,200 |
| Mar 19, 2026 | 13,550.00 | 14,250.00 | 13,050.00 | 13,750.00 | 13,750.00 | -0.36% | 15,754,490 |
| Mar 18, 2026 | 13,950.00 | 14,500.00 | 13,650.00 | 13,800.00 | 13,800.00 | -1.08% | 9,564,135 |
| Mar 17, 2026 | 14,000.00 | 14,350.00 | 13,300.00 | 13,950.00 | 13,950.00 | -0.71% | 19,137,941 |
| Mar 16, 2026 | 15,150.00 | 15,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | -6.95% | 21,519,760 |
| Mar 13, 2026 | 14,500.00 | 15,200.00 | 14,250.00 | 15,100.00 | 15,100.00 | 2.72% | 19,294,200 |
| Mar 12, 2026 | 14,750.00 | 15,250.00 | 14,350.00 | 14,700.00 | 14,700.00 | 2.08% | 22,079,510 |
| Mar 11, 2026 | 13,850.00 | 14,400.00 | 13,750.00 | 14,400.00 | 14,400.00 | 6.67% | 20,145,180 |
| Mar 10, 2026 | 12,900.00 | 13,500.00 | 12,650.00 | 13,500.00 | 13,500.00 | 6.72% | 18,720,650 |
| Mar 9, 2026 | 12,900.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | -6.99% | 9,783,932 |
| Mar 6, 2026 | 13,200.00 | 14,150.00 | 13,100.00 | 13,600.00 | 13,600.00 | 1.49% | 16,085,270 |
| Mar 5, 2026 | 13,600.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.75% | 8,491,297 |
| Mar 4, 2026 | 13,750.00 | 13,850.00 | 12,900.00 | 13,300.00 | 13,300.00 | -3.97% | 21,294,320 |
| Mar 3, 2026 | 13,600.00 | 13,900.00 | 13,350.00 | 13,850.00 | 13,850.00 | 0.73% | 13,334,170 |
| Mar 2, 2026 | 13,250.00 | 14,400.00 | 13,200.00 | 13,750.00 | 13,750.00 | -0.36% | 27,412,550 |
| Feb 27, 2026 | 13,800.00 | 13,950.00 | 13,500.00 | 13,800.00 | 13,800.00 | - | 9,851,596 |
| Feb 26, 2026 | 12,900.00 | 13,800.00 | 12,850.00 | 13,800.00 | 13,800.00 | 6.98% | 17,353,410 |
| Feb 25, 2026 | 13,350.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.90% | 9,689,185 |
| Feb 24, 2026 | 12,900.00 | 13,350.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1.94% | 13,176,250 |
| Feb 23, 2026 | 12,300.00 | 12,900.00 | 12,050.00 | 12,900.00 | 12,900.00 | 6.61% | 24,623,670 |
| Feb 13, 2026 | 11,500.00 | 12,300.00 | 11,450.00 | 12,100.00 | 12,100.00 | 5.22% | 10,252,610 |
| Feb 12, 2026 | 11,500.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.86% | 1,134,666 |
| Feb 11, 2026 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 2,080,360 |
| Feb 10, 2026 | 11,350.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.44% | 14,476,400 |
| Feb 9, 2026 | 11,550.00 | 11,550.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.44% | 2,442,407 |
| Feb 6, 2026 | 11,650.00 | 11,750.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.56% | 7,665,655 |
| Feb 5, 2026 | 12,100.00 | 12,250.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 4,029,461 |
| Feb 4, 2026 | 11,950.00 | 12,300.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.27% | 21,826,310 |
| Feb 3, 2026 | 11,750.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 2.16% | 6,803,924 |
| Feb 2, 2026 | 11,650.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 0.43% | 3,656,554 |
| Jan 30, 2026 | 11,650.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.86% | 4,283,042 |
| Jan 29, 2026 | 11,750.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 0.87% | 3,863,364 |
| Jan 28, 2026 | 11,500.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 0.43% | 4,363,525 |
| Jan 27, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 4,059,994 |
| Jan 26, 2026 | 11,800.00 | 11,800.00 | 11,250.00 | 11,300.00 | 11,300.00 | -3.83% | 4,266,924 |
| Jan 23, 2026 | 12,250.00 | 12,450.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.49% | 9,685,622 |
| Jan 22, 2026 | 11,400.00 | 12,050.00 | 11,350.00 | 12,050.00 | 12,050.00 | 6.64% | 6,981,281 |
| Jan 21, 2026 | 11,500.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | -2.16% | 6,327,430 |
| 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 |