EVN Finance JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,200.00 | 12,400.00 | 12,050.00 | 12,350.00 | 12,350.00 | 2,331,600 |
| 2026-07-20 | 12,450.00 | 12,600.00 | 11,850.00 | 12,000.00 | 12,000.00 | 4,364,500 |
| 2026-07-17 | 12,750.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,650.00 | 922,800 |
| 2026-07-16 | 12,650.00 | 12,750.00 | 12,100.00 | 12,650.00 | 12,650.00 | 3,214,500 |
| 2026-07-15 | 12,800.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1,156,300 |
| 2026-07-14 | 12,850.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 1,154,200 |
| 2026-07-13 | 12,750.00 | 13,050.00 | 12,600.00 | 12,750.00 | 12,750.00 | 4,118,100 |
| 2026-07-10 | 12,700.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,750.00 | 2,138,500 |
| 2026-07-09 | 12,750.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | 2,188,700 |
| 2026-07-08 | 12,800.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 1,739,200 |
| 2026-07-07 | 12,700.00 | 12,900.00 | 12,550.00 | 12,850.00 | 12,850.00 | 2,251,200 |
| 2026-07-06 | 13,200.00 | 13,300.00 | 12,500.00 | 12,700.00 | 12,700.00 | 5,595,500 |
| 2026-07-03 | 13,150.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 2,012,400 |
| 2026-07-02 | 13,400.00 | 13,500.00 | 13,050.00 | 13,150.00 | 13,150.00 | 2,418,600 |
| 2026-07-01 | 13,200.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,866,900 |
| 2026-06-30 | 13,050.00 | 13,400.00 | 13,050.00 | 13,100.00 | 13,100.00 | 1,872,000 |
| 2026-06-29 | 13,150.00 | 13,300.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1,076,300 |
| 2026-06-26 | 13,200.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,890,900 |
| 2026-06-25 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,889,100 |
| 2026-06-24 | 13,300.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,300.00 | 2,241,300 |
| 2026-06-23 | 13,650.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 3,792,400 |
| 2026-06-22 | 13,650.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1,959,400 |
| 2026-06-19 | 13,850.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2,578,200 |
| 2026-06-18 | 14,200.00 | 14,250.00 | 13,950.00 | 13,950.00 | 13,950.00 | 3,746,100 |
| 2026-06-17 | 13,950.00 | 14,150.00 | 13,850.00 | 14,150.00 | 14,150.00 | 5,087,400 |
| 2026-06-16 | 13,800.00 | 14,150.00 | 13,700.00 | 13,950.00 | 13,950.00 | 6,395,400 |
| 2026-06-15 | 13,500.00 | 13,850.00 | 13,450.00 | 13,700.00 | 13,700.00 | 3,391,200 |
| 2026-06-12 | 13,650.00 | 13,650.00 | 13,450.00 | 13,450.00 | 13,450.00 | 1,675,600 |
| 2026-06-11 | 13,500.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,550.00 | 1,207,200 |
| 2026-06-10 | 13,600.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | 1,852,000 |
| 2026-06-09 | 13,500.00 | 13,600.00 | 13,350.00 | 13,600.00 | 13,600.00 | 1,943,745 |
| 2026-06-08 | 13,200.00 | 13,550.00 | 13,150.00 | 13,450.00 | 13,450.00 | 5,488,954 |
| 2026-06-05 | 13,400.00 | 13,450.00 | 13,100.00 | 13,150.00 | 13,150.00 | 1,673,825 |
| 2026-06-04 | 13,300.00 | 13,450.00 | 13,200.00 | 13,400.00 | 13,400.00 | 773,147 |
| 2026-06-03 | 13,300.00 | 13,400.00 | 13,200.00 | 13,250.00 | 13,250.00 | 3,098,922 |
| 2026-06-02 | 13,700.00 | 13,750.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,457,380 |
| 2026-06-01 | 13,400.00 | 13,800.00 | 13,300.00 | 13,700.00 | 13,700.00 | 6,127,414 |
| 2026-05-29 | 13,650.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 3,369,650 |
| 2026-05-28 | 13,850.00 | 13,850.00 | 13,650.00 | 13,650.00 | 13,650.00 | 2,996,455 |
| 2026-05-27 | 14,100.00 | 14,500.00 | 13,800.00 | 13,850.00 | 13,850.00 | 10,361,440 |
| 2026-05-26 | 13,700.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2,597,044 |
| 2026-05-25 | 13,700.00 | 14,100.00 | 13,650.00 | 13,750.00 | 13,750.00 | 4,928,911 |
| 2026-05-22 | 13,750.00 | 13,800.00 | 13,550.00 | 13,700.00 | 13,700.00 | 3,588,459 |
| 2026-05-21 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 2,120,900 |
| 2026-05-20 | 13,700.00 | 13,900.00 | 12,900.00 | 13,400.00 | 13,400.00 | 7,189,500 |
| 2026-05-19 | 13,950.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | 3,528,800 |
| 2026-05-18 | 13,500.00 | 14,350.00 | 13,500.00 | 13,900.00 | 13,900.00 | 11,552,600 |
| 2026-05-15 | 13,750.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | 4,845,400 |
| 2026-05-14 | 13,900.00 | 13,900.00 | 13,650.00 | 13,750.00 | 13,750.00 | 3,225,800 |
| 2026-05-13 | 13,500.00 | 14,200.00 | 13,450.00 | 13,900.00 | 13,900.00 | 15,681,100 |
| 2026-05-12 | 13,250.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 2,246,000 |
| 2026-05-11 | 13,300.00 | 13,600.00 | 13,250.00 | 13,300.00 | 13,300.00 | 5,332,500 |
| 2026-05-08 | 13,400.00 | 13,400.00 | 13,150.00 | 13,350.00 | 13,350.00 | 2,928,300 |
| 2026-05-07 | 13,300.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 4,025,400 |
| 2026-05-06 | 12,950.00 | 13,300.00 | 12,800.00 | 13,250.00 | 13,250.00 | 3,959,500 |
| 2026-05-05 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 2,910,300 |
| 2026-05-04 | 12,950.00 | 13,200.00 | 12,950.00 | 13,100.00 | 13,100.00 | 3,230,400 |
| 2026-04-29 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3,157,300 |
| 2026-04-28 | 13,100.00 | 13,150.00 | 12,600.00 | 13,000.00 | 13,000.00 | 5,463,100 |
| 2026-04-24 | 12,900.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 4,723,800 |
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.