EVN Finance JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12,900.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 4,723,800 |
| 2026-04-23 | 13,600.00 | 13,700.00 | 12,650.00 | 12,900.00 | 12,900.00 | 24,761,300 |
| 2026-04-22 | 13,750.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 3,736,200 |
| 2026-04-21 | 13,900.00 | 14,000.00 | 13,700.00 | 13,750.00 | 13,750.00 | 5,023,300 |
| 2026-04-20 | 13,900.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 2,737,500 |
| 2026-04-17 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,914,300 |
| 2026-04-16 | 14,000.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 6,554,400 |
| 2026-04-15 | 14,050.00 | 14,600.00 | 13,900.00 | 14,000.00 | 14,000.00 | 17,449,600 |
| 2026-04-14 | 13,900.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,850.00 | 4,598,400 |
| 2026-04-13 | 13,650.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,700.00 | 5,566,600 |
| 2026-04-10 | 13,900.00 | 14,200.00 | 13,650.00 | 13,800.00 | 13,800.00 | 6,603,700 |
| 2026-04-09 | 13,950.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | 6,399,400 |
| 2026-04-08 | 14,050.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | 10,687,700 |
| 2026-04-07 | 13,250.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 4,288,000 |
| 2026-04-06 | 13,250.00 | 13,500.00 | 13,200.00 | 13,250.00 | 13,250.00 | 6,232,900 |
| 2026-04-03 | 13,800.00 | 13,950.00 | 13,250.00 | 13,300.00 | 13,300.00 | 14,014,600 |
| 2026-04-02 | 13,700.00 | 14,050.00 | 13,500.00 | 13,750.00 | 13,750.00 | 9,342,200 |
| 2026-04-01 | 14,450.00 | 14,500.00 | 13,600.00 | 13,800.00 | 13,800.00 | 19,272,400 |
| 2026-03-31 | 14,650.00 | 14,900.00 | 14,050.00 | 14,200.00 | 14,200.00 | 10,460,100 |
| 2026-03-30 | 13,950.00 | 14,800.00 | 13,950.00 | 14,500.00 | 14,500.00 | 13,009,700 |
| 2026-03-27 | 13,900.00 | 14,450.00 | 13,800.00 | 14,300.00 | 14,300.00 | 10,343,500 |
| 2026-03-26 | 14,000.00 | 14,400.00 | 13,850.00 | 13,950.00 | 13,950.00 | 10,218,400 |
| 2026-03-25 | 13,550.00 | 14,150.00 | 13,450.00 | 13,900.00 | 13,900.00 | 12,085,500 |
| 2026-03-24 | 13,400.00 | 13,650.00 | 13,150.00 | 13,250.00 | 13,250.00 | 6,124,600 |
| 2026-03-23 | 13,500.00 | 13,800.00 | 12,900.00 | 13,000.00 | 13,000.00 | 15,032,700 |
| 2026-03-20 | 13,700.00 | 14,400.00 | 13,650.00 | 13,850.00 | 13,850.00 | 13,543,600 |
| 2026-03-19 | 13,550.00 | 14,250.00 | 13,050.00 | 13,750.00 | 13,750.00 | 15,746,700 |
| 2026-03-18 | 13,950.00 | 14,500.00 | 13,650.00 | 13,800.00 | 13,800.00 | 9,517,600 |
| 2026-03-17 | 14,000.00 | 14,350.00 | 13,300.00 | 13,950.00 | 13,950.00 | 14,158,700 |
| 2026-03-16 | 15,150.00 | 15,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | 21,501,000 |
| 2026-03-13 | 14,500.00 | 15,200.00 | 14,250.00 | 15,100.00 | 15,100.00 | 19,282,100 |
| 2026-03-12 | 14,750.00 | 15,250.00 | 14,350.00 | 14,700.00 | 14,700.00 | 22,065,700 |
| 2026-03-11 | 13,850.00 | 14,400.00 | 13,750.00 | 14,400.00 | 14,400.00 | 20,132,600 |
| 2026-03-10 | 12,900.00 | 13,500.00 | 12,650.00 | 13,500.00 | 13,500.00 | 18,581,400 |
| 2026-03-09 | 12,900.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | 9,187,000 |
| 2026-03-06 | 13,200.00 | 14,150.00 | 13,100.00 | 13,600.00 | 13,600.00 | 16,078,800 |
| 2026-03-05 | 13,600.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | 8,487,100 |
| 2026-03-04 | 13,750.00 | 13,850.00 | 12,900.00 | 13,300.00 | 13,300.00 | 21,285,000 |
| 2026-03-03 | 13,600.00 | 13,900.00 | 13,350.00 | 13,850.00 | 13,850.00 | 11,536,800 |
| 2026-03-02 | 13,250.00 | 14,400.00 | 13,200.00 | 13,750.00 | 13,750.00 | 26,777,800 |
| 2026-02-27 | 13,800.00 | 13,950.00 | 13,500.00 | 13,800.00 | 13,800.00 | 8,052,600 |
| 2026-02-26 | 12,900.00 | 13,800.00 | 12,850.00 | 13,800.00 | 13,800.00 | 17,941,400 |
| 2026-02-25 | 13,350.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,900.00 | 9,628,200 |
| 2026-02-24 | 12,900.00 | 13,350.00 | 12,800.00 | 13,150.00 | 13,150.00 | 11,680,500 |
| 2026-02-23 | 12,300.00 | 12,900.00 | 12,050.00 | 12,900.00 | 12,900.00 | 24,430,600 |
| 2026-02-13 | 11,500.00 | 12,300.00 | 11,450.00 | 12,100.00 | 12,100.00 | 10,160,900 |
| 2026-02-12 | 11,500.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,500.00 | 1,133,700 |
| 2026-02-11 | 11,300.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2,078,700 |
| 2026-02-10 | 11,350.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 2,659,600 |
| 2026-02-09 | 11,550.00 | 11,550.00 | 11,200.00 | 11,350.00 | 11,350.00 | 2,439,300 |
| 2026-02-06 | 11,650.00 | 11,750.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,671,900 |
| 2026-02-05 | 12,100.00 | 12,250.00 | 11,700.00 | 11,700.00 | 11,700.00 | 4,027,000 |
| 2026-02-04 | 11,950.00 | 12,300.00 | 11,850.00 | 12,000.00 | 12,000.00 | 7,731,400 |
| 2026-02-03 | 11,750.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 6,800,600 |
| 2026-02-02 | 11,650.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,600.00 | 3,654,300 |
| 2026-01-30 | 11,650.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | 4,281,600 |
| 2026-01-29 | 11,750.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 3,386,600 |
| 2026-01-28 | 11,500.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 4,361,100 |
| 2026-01-27 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 3,658,400 |
| 2026-01-26 | 11,800.00 | 11,800.00 | 11,250.00 | 11,300.00 | 11,300.00 | 4,263,700 |
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.