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 |
| Sep 26, 2025 | 13,600.00 | 13,650.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.56% | 5,454,186 |
| Sep 25, 2025 | 13,350.00 | 13,800.00 | 13,200.00 | 13,650.00 | 13,650.00 | 3.41% | 13,694,070 |
| Sep 24, 2025 | 13,050.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.72% | 4,823,232 |
| Sep 23, 2025 | 12,900.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | - | 6,567,193 |
| Sep 22, 2025 | 13,350.00 | 13,350.00 | 12,800.00 | 12,850.00 | 12,850.00 | -3.75% | 15,347,250 |
| 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 |