EVN Finance JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,700.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | 953,300 |
| 2026-10-16 | 11,650.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 744,300 |
| 2026-10-15 | 11,450.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | 2,525,900 |
| 2026-10-14 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 753,200 |
| 2026-10-13 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 604,800 |
| 2026-10-12 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 661,900 |
| 2026-10-09 | 11,250.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,674,400 |
| 2026-10-08 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 840,300 |
| 2026-10-07 | 11,450.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 1,029,600 |
| 2026-10-06 | 11,450.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 1,284,500 |
| 2026-10-05 | 11,350.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | 940,100 |
| 2026-10-02 | 11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 1,024,900 |
| 2026-10-01 | 11,500.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 927,300 |
| 2026-09-30 | 11,500.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,220,800 |
| 2026-09-29 | 11,450.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 917,000 |
| 2026-09-28 | 11,550.00 | 11,750.00 | 11,350.00 | 11,450.00 | 11,450.00 | 1,092,900 |
| 2026-09-25 | 11,650.00 | 11,800.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,061,900 |
| 2026-09-24 | 11,500.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | 2,114,400 |
| 2026-09-23 | 11,450.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | 1,053,600 |
| 2026-09-22 | 11,500.00 | 11,600.00 | 11,400.00 | 11,450.00 | 11,450.00 | 1,419,300 |
| 2026-09-21 | 11,900.00 | 11,900.00 | 11,400.00 | 11,450.00 | 11,450.00 | 1,595,800 |
| 2026-09-18 | 11,750.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1,017,100 |
| 2026-09-17 | 11,500.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,692,200 |
| 2026-09-16 | 11,500.00 | 11,650.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,590,200 |
| 2026-09-15 | 11,550.00 | 11,650.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,529,600 |
| 2026-09-14 | 11,500.00 | 11,700.00 | 10,900.00 | 11,650.00 | 11,650.00 | 4,950,700 |
| 2026-09-11 | 11,850.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1,561,200 |
| 2026-09-10 | 11,950.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1,126,300 |
| 2026-09-09 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | 1,261,100 |
| 2026-09-08 | 12,100.00 | 12,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | 522,300 |
| 2026-09-07 | 12,300.00 | 12,350.00 | 12,050.00 | 12,100.00 | 12,100.00 | 1,658,300 |
| 2026-09-04 | 12,400.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 804,100 |
| 2026-09-03 | 12,350.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | 718,200 |
| 2026-08-28 | 12,500.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | 845,600 |
| 2026-08-27 | 12,550.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | 805,500 |
| 2026-08-26 | 12,450.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 958,000 |
| 2026-08-25 | 12,600.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1,095,700 |
| 2026-08-24 | 12,750.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | 1,271,500 |
| 2026-08-21 | 12,300.00 | 12,750.00 | 12,250.00 | 12,550.00 | 12,550.00 | 2,135,100 |
| 2026-08-20 | 12,400.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 441,700 |
| 2026-08-19 | 12,350.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,350.00 | 642,600 |
| 2026-08-18 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,316,700 |
| 2026-08-17 | 12,550.00 | 12,750.00 | 12,400.00 | 12,400.00 | 12,400.00 | 861,800 |
| 2026-08-14 | 12,650.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1,338,300 |
| 2026-08-13 | 12,550.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 3,220,000 |
| 2026-08-12 | 12,500.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | 875,500 |
| 2026-08-11 | 12,500.00 | 12,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1,270,600 |
| 2026-08-10 | 12,400.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,367,500 |
| 2026-08-07 | 12,350.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | 1,233,200 |
| 2026-08-06 | 12,600.00 | 12,600.00 | 12,300.00 | 12,350.00 | 12,350.00 | 1,033,900 |
| 2026-08-05 | 12,600.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1,035,000 |
| 2026-08-04 | 12,350.00 | 12,550.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,272,500 |
| 2026-08-03 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,267,200 |
| 2026-07-31 | 12,400.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,391,200 |
| 2026-07-30 | 11,900.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | 1,446,900 |
| 2026-07-29 | 12,000.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,950.00 | 842,000 |
| 2026-07-28 | 11,700.00 | 12,250.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1,501,100 |
| 2026-07-27 | 12,400.00 | 12,600.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,363,500 |
| 2026-07-24 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1,611,000 |
| 2026-07-23 | 12,150.00 | 12,800.00 | 12,150.00 | 12,550.00 | 12,550.00 | 3,250,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.