EVF General Finance JSC (HOSE:EVF)
Vietnam
· Delayed Price · Currency is VND 13,000
-100 (-0.76%)
At close: Apr 28, 2026
EVF General Finance JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12,900.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 1.55% | 4,726,750 |
| Apr 23, 2026 | 13,600.00 | 13,700.00 | 12,650.00 | 12,900.00 | 12,900.00 | -4.80% | 24,768,730 |
| Apr 22, 2026 | 13,750.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.45% | 3,731,580 |
| Apr 21, 2026 | 13,900.00 | 14,000.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.72% | 9,025,643 |
| Apr 20, 2026 | 13,900.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 2,740,293 |
| Apr 17, 2026 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 4,917,648 |
| Apr 16, 2026 | 14,000.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 6,557,354 |
| Apr 15, 2026 | 14,050.00 | 14,600.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1.08% | 17,559,972 |
| Apr 14, 2026 | 13,900.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1.09% | 4,601,925 |
| Apr 13, 2026 | 13,650.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.72% | 11,197,570 |
| Apr 10, 2026 | 13,900.00 | 14,200.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.36% | 6,607,616 |
| Apr 9, 2026 | 13,950.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.72% | 6,402,527 |
| Apr 8, 2026 | 14,050.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | 3.33% | 11,139,738 |
| Apr 7, 2026 | 13,250.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1.89% | 4,290,601 |
| Apr 6, 2026 | 13,250.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.38% | 6,683,311 |
| Apr 3, 2026 | 13,800.00 | 13,950.00 | 13,250.00 | 13,300.00 | 13,300.00 | -3.27% | 14,150,859 |
| Apr 2, 2026 | 13,700.00 | 14,050.00 | 13,500.00 | 13,750.00 | 13,750.00 | -0.36% | 14,948,853 |
| Apr 1, 2026 | 14,450.00 | 14,500.00 | 13,600.00 | 13,800.00 | 13,800.00 | -2.82% | 19,280,970 |
| Mar 31, 2026 | 14,650.00 | 14,900.00 | 14,050.00 | 14,200.00 | 14,200.00 | -2.07% | 12,868,430 |
| Mar 30, 2026 | 13,950.00 | 14,800.00 | 13,950.00 | 14,500.00 | 14,500.00 | 1.40% | 13,120,086 |
| Mar 27, 2026 | 13,900.00 | 14,450.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2.51% | 10,350,270 |
| Mar 26, 2026 | 14,000.00 | 14,400.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.36% | 10,225,068 |
| Mar 25, 2026 | 13,550.00 | 14,150.00 | 13,450.00 | 13,900.00 | 13,900.00 | 4.91% | 12,114,664 |
| Mar 24, 2026 | 13,400.00 | 13,650.00 | 13,150.00 | 13,250.00 | 13,250.00 | 1.92% | 6,128,673 |
| 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 |
| Jan 5, 2026 | 11,050.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | -2.71% | 4,597,287 |
| Dec 31, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | - | 2,169,332 |
| Dec 30, 2025 | 11,100.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | - | 2,146,382 |
| Dec 29, 2025 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.90% | 4,904,412 |
| Dec 26, 2025 | 11,200.00 | 11,250.00 | 10,850.00 | 11,150.00 | 11,150.00 | -0.45% | 6,787,179 |
| Dec 25, 2025 | 11,450.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.18% | 20,873,440 |
| Dec 24, 2025 | 11,350.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | 0.44% | 2,100,639 |
| Dec 23, 2025 | 11,550.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.87% | 4,863,079 |
| Dec 22, 2025 | 11,300.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 2.22% | 3,335,055 |
| Dec 19, 2025 | 11,300.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 7,605,380 |
| Dec 18, 2025 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.88% | 6,341,438 |
| Dec 17, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.44% | 1,077,497 |
| Dec 16, 2025 | 11,000.00 | 11,450.00 | 10,800.00 | 11,350.00 | 11,350.00 | 4.13% | 3,555,791 |
| Dec 15, 2025 | 10,700.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 4,196,755 |
| Dec 12, 2025 | 11,750.00 | 11,750.00 | 10,800.00 | 10,900.00 | 10,900.00 | -6.03% | 6,259,342 |
| Dec 11, 2025 | 11,850.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 2,308,603 |
| Dec 10, 2025 | 11,850.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.42% | 1,112,747 |
| Dec 9, 2025 | 11,850.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.84% | 4,339,675 |
| Dec 8, 2025 | 12,100.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 2,559,456 |
| 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 |