EVN Finance JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 12,250.00 | 12,450.00 | 11,750.00 | 11,750.00 | 11,750.00 | 8,941,300 |
| 2026-01-22 | 11,400.00 | 12,050.00 | 11,350.00 | 12,050.00 | 12,050.00 | 6,976,700 |
| 2026-01-21 | 11,500.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 5,925,500 |
| 2026-01-20 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | 3,254,500 |
| 2026-01-19 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | 3,156,600 |
| 2026-01-16 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | 3,508,000 |
| 2026-01-15 | 11,550.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 5,726,200 |
| 2026-01-14 | 11,750.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4,619,200 |
| 2026-01-13 | 11,600.00 | 12,150.00 | 11,450.00 | 11,700.00 | 11,700.00 | 6,387,800 |
| 2026-01-12 | 11,050.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,500.00 | 6,229,600 |
| 2026-01-09 | 11,200.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 3,164,800 |
| 2026-01-08 | 11,400.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | 4,296,700 |
| 2026-01-07 | 10,950.00 | 11,300.00 | 10,950.00 | 11,200.00 | 11,200.00 | 4,159,700 |
| 2026-01-06 | 10,850.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 3,060,500 |
| 2026-01-05 | 11,050.00 | 11,100.00 | 10,700.00 | 10,750.00 | 10,750.00 | 3,594,600 |
| 2025-12-31 | 11,100.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | 2,168,600 |
| 2025-12-30 | 11,100.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | 2,145,400 |
| 2025-12-29 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,503,400 |
| 2025-12-26 | 11,200.00 | 11,250.00 | 10,850.00 | 11,150.00 | 11,150.00 | 3,814,200 |
| 2025-12-25 | 11,450.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | 2,593,700 |
| 2025-12-24 | 11,350.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | 2,099,400 |
| 2025-12-23 | 11,550.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | 2,291,700 |
| 2025-12-22 | 11,300.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 3,374,900 |
| 2025-12-19 | 11,300.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 1,518,800 |
| 2025-12-18 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | 1,580,100 |
| 2025-12-17 | 11,400.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,075,900 |
| 2025-12-16 | 11,000.00 | 11,450.00 | 10,800.00 | 11,350.00 | 11,350.00 | 3,554,600 |
| 2025-12-15 | 10,700.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | 4,194,000 |
| 2025-12-12 | 11,750.00 | 11,750.00 | 10,800.00 | 10,900.00 | 10,900.00 | 6,156,700 |
| 2025-12-11 | 11,850.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,137,000 |
| 2025-12-10 | 11,850.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 1,111,800 |
| 2025-12-09 | 11,850.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 3,737,400 |
| 2025-12-08 | 12,100.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2,557,300 |
| 2025-12-05 | 12,350.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,672,500 |
| 2025-12-04 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 3,882,000 |
| 2025-12-03 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2,843,000 |
| 2025-12-02 | 11,950.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1,831,100 |
| 2025-12-01 | 12,150.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | 1,810,200 |
| 2025-11-28 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | 2,144,000 |
| 2025-11-27 | 12,250.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,786,400 |
| 2025-11-26 | 11,850.00 | 12,250.00 | 11,850.00 | 12,250.00 | 12,250.00 | 2,927,000 |
| 2025-11-25 | 12,050.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,950.00 | 3,381,300 |
| 2025-11-24 | 12,150.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,102,300 |
| 2025-11-21 | 12,150.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | 4,071,500 |
| 2025-11-20 | 12,300.00 | 12,350.00 | 12,150.00 | 12,250.00 | 12,250.00 | 1,490,000 |
| 2025-11-19 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 2,606,600 |
| 2025-11-18 | 12,450.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 3,867,600 |
| 2025-11-17 | 12,300.00 | 12,450.00 | 12,250.00 | 12,450.00 | 12,450.00 | 3,161,400 |
| 2025-11-14 | 12,300.00 | 12,400.00 | 12,200.00 | 12,250.00 | 12,250.00 | 2,572,100 |
| 2025-11-13 | 12,400.00 | 12,450.00 | 12,250.00 | 12,350.00 | 12,350.00 | 1,918,800 |
| 2025-11-12 | 12,150.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2,470,100 |
| 2025-11-11 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | 3,350,100 |
| 2025-11-10 | 12,250.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,784,900 |
| 2025-11-07 | 12,550.00 | 12,750.00 | 12,100.00 | 12,100.00 | 12,100.00 | 4,526,400 |
| 2025-11-06 | 12,600.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | 3,958,000 |
| 2025-11-05 | 12,750.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 2,705,500 |
| 2025-11-04 | 12,100.00 | 12,850.00 | 11,800.00 | 12,850.00 | 12,850.00 | 8,667,400 |
| 2025-11-03 | 12,800.00 | 12,900.00 | 12,350.00 | 12,350.00 | 12,350.00 | 6,093,000 |
| 2025-10-31 | 12,850.00 | 13,150.00 | 12,750.00 | 12,750.00 | 12,750.00 | 5,438,300 |
| 2025-10-30 | 13,100.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | 4,409,100 |
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.