Skip to main content
EVN Finance JSC (HOSE:EVF)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,600
+200 (1.49%)
At close: Mar 6, 2026

EVN Finance JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613,200.0014,150.0013,100.0013,600.0013,600.001.49%16,085,270
Mar 5, 202613,600.0013,900.0013,400.0013,400.0013,400.000.75%8,491,297
Mar 4, 202613,750.0013,850.0012,900.0013,300.0013,300.00-3.97%21,294,320
Mar 3, 202613,600.0013,900.0013,350.0013,850.0013,850.000.73%13,334,170
Mar 2, 202613,250.0014,400.0013,200.0013,750.0013,750.00-0.36%27,412,550
Feb 27, 202613,800.0013,950.0013,500.0013,800.0013,800.00-9,851,596
Feb 26, 202612,900.0013,800.0012,850.0013,800.0013,800.006.98%17,353,410
Feb 25, 202613,350.0013,350.0012,900.0012,900.0012,900.00-1.90%9,689,185
Feb 24, 202612,900.0013,350.0012,800.0013,150.0013,150.001.94%13,176,250
Feb 23, 202612,300.0012,900.0012,050.0012,900.0012,900.006.61%24,623,670
Feb 13, 202611,500.0012,300.0011,450.0012,100.0012,100.005.22%10,252,610
Feb 12, 202611,500.0011,650.0011,450.0011,500.0011,500.00-0.86%1,134,666
Feb 11, 202611,300.0011,650.0011,300.0011,600.0011,600.002.65%2,080,360
Feb 10, 202611,350.0011,500.0011,200.0011,300.0011,300.00-0.44%14,476,400
Feb 9, 202611,550.0011,550.0011,200.0011,350.0011,350.00-0.44%2,442,407
Feb 6, 202611,650.0011,750.0011,400.0011,400.0011,400.00-2.56%7,665,655
Feb 5, 202612,100.0012,250.0011,700.0011,700.0011,700.00-2.50%4,029,461
Feb 4, 202611,950.0012,300.0011,850.0012,000.0012,000.001.27%21,826,310
Feb 3, 202611,750.0012,200.0011,700.0011,850.0011,850.002.16%6,803,924
Feb 2, 202611,650.0011,700.0011,350.0011,600.0011,600.000.43%3,656,554
Jan 30, 202611,650.0011,750.0011,500.0011,550.0011,550.00-0.86%4,283,042
Jan 29, 202611,750.0012,000.0011,600.0011,650.0011,650.000.87%3,863,364
Jan 28, 202611,500.0011,750.0011,400.0011,550.0011,550.000.43%4,363,525
Jan 27, 202611,400.0011,500.0011,200.0011,500.0011,500.001.77%4,059,994
Jan 26, 202611,800.0011,800.0011,250.0011,300.0011,300.00-3.83%4,266,924
Jan 23, 202612,250.0012,450.0011,750.0011,750.0011,750.00-2.49%9,685,622
Jan 22, 202611,400.0012,050.0011,350.0012,050.0012,050.006.64%6,981,281
Jan 21, 202611,500.0011,500.0011,150.0011,300.0011,300.00-2.16%6,327,430
Jan 20, 202611,600.0011,700.0011,500.0011,550.0011,550.00-3,256,480
Jan 19, 202611,600.0011,700.0011,500.0011,550.0011,550.00-3,558,669
Jan 16, 202611,850.0011,850.0011,550.0011,550.0011,550.00-1.28%3,510,128
Jan 15, 202611,550.0011,900.0011,500.0011,700.0011,700.001.30%5,525,665
Jan 14, 202611,750.0011,850.0011,450.0011,550.0011,550.00-1.28%4,732,504
Jan 13, 202611,600.0012,150.0011,450.0011,700.0011,700.001.74%6,391,015
Jan 12, 202611,050.0011,550.0011,050.0011,500.0011,500.004.07%6,232,339
Jan 9, 202611,200.0011,250.0011,000.0011,050.0011,050.00-0.90%3,166,372
Jan 8, 202611,400.0011,400.0011,150.0011,150.0011,150.00-0.45%4,299,067
Jan 7, 202610,950.0011,300.0010,950.0011,200.0011,200.002.75%4,161,219
Jan 6, 202610,850.0011,000.0010,600.0010,900.0010,900.001.40%3,062,796
Jan 5, 202611,050.0011,100.0010,700.0010,750.0010,750.00-2.71%4,597,287
Dec 31, 202511,100.0011,200.0011,050.0011,050.0011,050.00-2,169,332
Dec 30, 202511,100.0011,150.0011,000.0011,050.0011,050.00-2,146,382
Dec 29, 202511,150.0011,250.0011,050.0011,050.0011,050.00-0.90%4,904,412
Dec 26, 202511,200.0011,250.0010,850.0011,150.0011,150.00-0.45%6,787,179
Dec 25, 202511,450.0011,550.0011,200.0011,200.0011,200.00-2.18%20,873,440
Dec 24, 202511,350.0011,450.0011,300.0011,450.0011,450.000.44%2,100,639
Dec 23, 202511,550.0011,650.0011,350.0011,400.0011,400.00-0.87%4,863,079
Dec 22, 202511,300.0011,550.0011,250.0011,500.0011,500.002.22%3,335,055
Dec 19, 202511,300.0011,350.0011,150.0011,250.0011,250.000.45%7,605,380
Dec 18, 202511,350.0011,350.0011,150.0011,200.0011,200.00-0.88%6,341,438
Dec 17, 202511,400.0011,450.0011,200.0011,300.0011,300.00-0.44%1,077,497
Dec 16, 202511,000.0011,450.0010,800.0011,350.0011,350.004.13%3,555,791
Dec 15, 202510,700.0011,100.0010,650.0010,900.0010,900.00-4,196,755
Dec 12, 202511,750.0011,750.0010,800.0010,900.0010,900.00-6.03%6,259,342
Dec 11, 202511,850.0012,000.0011,600.0011,600.0011,600.00-2.11%2,308,603
Dec 10, 202511,850.0011,900.0011,750.0011,850.0011,850.000.42%1,112,747
Dec 9, 202511,850.0011,950.0011,650.0011,800.0011,800.00-0.84%4,339,675
Dec 8, 202512,100.0012,150.0011,900.0011,900.0011,900.00-1.65%2,559,456
Dec 5, 202512,350.0012,400.0012,100.0012,100.0012,100.00-1.63%1,673,932
Dec 4, 202512,100.0012,400.0012,100.0012,300.0012,300.001.65%3,884,317
Dec 3, 202512,000.0012,200.0011,900.0012,100.0012,100.001.68%2,844,861
Dec 2, 202511,950.0012,000.0011,750.0011,900.0011,900.00-0.42%2,140,765
Dec 1, 202512,150.0012,150.0011,900.0011,950.0011,950.00-0.42%12,161,302
Nov 28, 202512,100.0012,200.0011,950.0012,000.0012,000.00-0.83%2,453,411
Nov 27, 202512,250.0012,350.0012,100.0012,100.0012,100.00-1.22%1,787,683
Nov 26, 202511,850.0012,250.0011,850.0012,250.0012,250.002.51%15,128,180
Nov 25, 202512,050.0012,150.0011,800.0011,950.0011,950.00-0.42%3,383,866
Nov 24, 202512,150.0012,250.0012,000.0012,000.0012,000.00-0.83%3,104,300
Nov 21, 202512,150.0012,200.0011,950.0012,100.0012,100.00-1.22%4,073,833
Nov 20, 202512,300.0012,350.0012,150.0012,250.0012,250.00-0.41%1,491,249
Nov 19, 202512,500.0012,500.0012,200.0012,300.0012,300.00-1.99%2,908,142
Nov 18, 202512,450.0012,700.0012,400.0012,550.0012,550.000.80%3,868,611
Nov 17, 202512,300.0012,450.0012,250.0012,450.0012,450.001.63%3,369,938
Nov 14, 202512,300.0012,400.0012,200.0012,250.0012,250.00-0.81%2,573,259
Nov 13, 202512,400.0012,450.0012,250.0012,350.0012,350.00-1,919,839
Nov 12, 202512,150.0012,400.0012,100.0012,350.0012,350.002.07%2,871,126
Nov 11, 202512,200.0012,200.0011,950.0012,100.0012,100.000.83%3,351,478
Nov 10, 202512,250.0012,350.0012,000.0012,000.0012,000.00-0.83%3,187,047
Nov 7, 202512,550.0012,750.0012,100.0012,100.0012,100.00-3.97%4,528,605
Nov 6, 202512,600.0012,750.0012,450.0012,600.0012,600.00-5,609,480
Nov 5, 202512,750.0012,750.0012,500.0012,600.0012,600.00-1.95%2,707,698
Nov 4, 202512,100.0012,850.0011,800.0012,850.0012,850.004.05%8,670,505
Nov 3, 202512,800.0012,900.0012,350.0012,350.0012,350.00-3.14%6,096,051
Oct 31, 202512,850.0013,150.0012,750.0012,750.0012,750.00-0.78%5,829,652
Oct 30, 202513,100.0013,100.0012,850.0012,850.0012,850.00-1.53%4,410,535
Oct 29, 202513,100.0013,200.0012,900.0013,050.0013,050.001.16%4,768,545
Oct 28, 202512,700.0012,900.0012,400.0012,900.0012,900.000.39%8,293,425
Oct 27, 202512,950.0013,100.0012,650.0012,850.0012,850.00-0.39%5,410,092
Oct 24, 202512,950.0013,150.0012,900.0012,900.0012,900.00-0.39%5,849,976
Oct 23, 202513,100.0013,400.0012,950.0012,950.0012,950.00-0.38%6,194,147
Oct 22, 202512,950.0013,000.0012,600.0013,000.0013,000.002.36%6,158,859
Oct 21, 202512,700.0013,100.0012,400.0012,700.0012,700.00-1.55%14,498,480
Oct 20, 202513,600.0013,900.0012,900.0012,900.0012,900.00-6.86%13,107,630
Oct 17, 202514,450.0014,450.0013,650.0013,850.0013,850.00-3.15%11,315,700
Oct 16, 202514,050.0014,400.0013,900.0014,300.0014,300.002.88%15,757,390
Oct 15, 202513,950.0014,150.0013,750.0013,900.0013,900.00-0.36%6,967,704
Oct 14, 202513,800.0014,300.0013,700.0013,950.0013,950.001.82%14,927,390
Oct 13, 202513,800.0013,850.0013,600.0013,700.0013,700.00-2.49%9,810,800
Oct 10, 202514,300.0014,400.0014,000.0014,050.0014,050.00-0.71%9,227,704
Oct 9, 202513,950.0014,200.0013,900.0014,150.0014,150.002.17%9,456,001