EVN Finance JSC (HOSE:EVF)
Vietnam · Delayed Price · Currency is VND 12,100
-200 (-1.63%)
At close: Dec 5, 2025
EVN Finance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 12,550.00 | 12,750.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.97% | 4,528,605 |
| Nov 6, 2025 | 12,600.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | - | 5,609,480 |
| Nov 5, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.95% | 2,707,698 |
| Nov 4, 2025 | 12,100.00 | 12,850.00 | 11,800.00 | 12,850.00 | 12,850.00 | 4.05% | 8,670,505 |
| Nov 3, 2025 | 12,800.00 | 12,900.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.14% | 6,096,051 |
| Oct 31, 2025 | 12,850.00 | 13,150.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.78% | 5,829,652 |
| Oct 30, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.53% | 4,410,535 |
| Oct 29, 2025 | 13,100.00 | 13,200.00 | 12,900.00 | 13,050.00 | 13,050.00 | 1.16% | 4,768,545 |
| Oct 28, 2025 | 12,700.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.39% | 8,293,425 |
| Oct 27, 2025 | 12,950.00 | 13,100.00 | 12,650.00 | 12,850.00 | 12,850.00 | -0.39% | 5,410,092 |
| Oct 24, 2025 | 12,950.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.39% | 5,849,976 |
| Oct 23, 2025 | 13,100.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | -0.38% | 6,194,147 |
| Oct 22, 2025 | 12,950.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 2.36% | 6,158,859 |
| Oct 21, 2025 | 12,700.00 | 13,100.00 | 12,400.00 | 12,700.00 | 12,700.00 | -1.55% | 14,498,480 |
| Oct 20, 2025 | 13,600.00 | 13,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -6.86% | 13,107,630 |
| Oct 17, 2025 | 14,450.00 | 14,450.00 | 13,650.00 | 13,850.00 | 13,850.00 | -3.15% | 11,315,700 |
| Oct 16, 2025 | 14,050.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.88% | 15,757,390 |
| Oct 15, 2025 | 13,950.00 | 14,150.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.36% | 6,967,704 |
| Oct 14, 2025 | 13,800.00 | 14,300.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.82% | 14,927,390 |
| Oct 13, 2025 | 13,800.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.49% | 9,810,800 |
| Oct 10, 2025 | 14,300.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.71% | 9,227,704 |
| Oct 9, 2025 | 13,950.00 | 14,200.00 | 13,900.00 | 14,150.00 | 14,150.00 | 2.17% | 9,456,001 |
| Oct 8, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 0.73% | 7,427,371 |
| Oct 7, 2025 | 13,950.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | -1.43% | 7,357,301 |
| Oct 6, 2025 | 13,300.00 | 13,950.00 | 13,300.00 | 13,950.00 | 13,950.00 | 4.89% | 9,195,560 |
| Oct 3, 2025 | 13,600.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | -3.27% | 10,540,260 |
| Oct 2, 2025 | 14,250.00 | 14,250.00 | 13,700.00 | 13,750.00 | 13,750.00 | -3.17% | 9,721,280 |
| Oct 1, 2025 | 13,450.00 | 14,200.00 | 13,450.00 | 14,200.00 | 14,200.00 | 6.77% | 32,483,010 |
| Sep 30, 2025 | 13,200.00 | 13,550.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.14% | 8,948,877 |
| Sep 29, 2025 | 13,200.00 | 13,400.00 | 13,050.00 | 13,150.00 | 13,150.00 | -1.13% | 9,028,371 |