EVN Finance JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 13,100.00 | 13,200.00 | 12,900.00 | 13,050.00 | 13,050.00 | 4,365,500 |
| 2025-10-28 | 12,700.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 8,290,300 |
| 2025-10-27 | 12,950.00 | 13,100.00 | 12,650.00 | 12,850.00 | 12,850.00 | 5,407,800 |
| 2025-10-24 | 12,950.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5,848,000 |
| 2025-10-23 | 13,100.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | 6,192,600 |
| 2025-10-22 | 12,950.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 6,156,000 |
| 2025-10-21 | 12,700.00 | 13,100.00 | 12,400.00 | 12,700.00 | 12,700.00 | 14,492,600 |
| 2025-10-20 | 13,600.00 | 13,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 13,101,400 |
| 2025-10-17 | 14,450.00 | 14,450.00 | 13,650.00 | 13,850.00 | 13,850.00 | 11,311,500 |
| 2025-10-16 | 14,050.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 15,749,700 |
| 2025-10-15 | 13,950.00 | 14,150.00 | 13,750.00 | 13,900.00 | 13,900.00 | 6,965,000 |
| 2025-10-14 | 13,800.00 | 14,300.00 | 13,700.00 | 13,950.00 | 13,950.00 | 14,927,390 |
| 2025-10-13 | 13,800.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 9,810,800 |
| 2025-10-10 | 14,300.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 9,227,704 |
| 2025-10-09 | 13,950.00 | 14,200.00 | 13,900.00 | 14,150.00 | 14,150.00 | 9,456,001 |
| 2025-10-08 | 13,950.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 7,427,371 |
| 2025-10-07 | 13,950.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | 7,357,301 |
| 2025-10-06 | 13,300.00 | 13,950.00 | 13,300.00 | 13,950.00 | 13,950.00 | 9,195,560 |
| 2025-10-03 | 13,600.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 10,540,260 |
| 2025-10-02 | 14,250.00 | 14,250.00 | 13,700.00 | 13,750.00 | 13,750.00 | 9,721,280 |
| 2025-10-01 | 13,450.00 | 14,200.00 | 13,450.00 | 14,200.00 | 14,200.00 | 32,483,010 |
| 2025-09-30 | 13,200.00 | 13,550.00 | 13,100.00 | 13,300.00 | 13,300.00 | 8,948,877 |
| 2025-09-29 | 13,200.00 | 13,400.00 | 13,050.00 | 13,150.00 | 13,150.00 | 9,028,371 |
| 2025-09-26 | 13,600.00 | 13,650.00 | 13,300.00 | 13,300.00 | 13,300.00 | 5,454,186 |
| 2025-09-25 | 13,350.00 | 13,800.00 | 13,200.00 | 13,650.00 | 13,650.00 | 13,694,070 |
| 2025-09-24 | 13,050.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 4,823,232 |
| 2025-09-23 | 12,900.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | 6,567,193 |
| 2025-09-22 | 13,350.00 | 13,350.00 | 12,800.00 | 12,850.00 | 12,850.00 | 15,347,250 |
| 2025-09-19 | 13,350.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 4,722,100 |
| 2025-09-18 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 5,510,900 |
| 2025-09-17 | 13,300.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 5,730,600 |
| 2025-09-16 | 13,900.00 | 13,900.00 | 13,350.00 | 13,450.00 | 13,450.00 | 7,007,000 |
| 2025-09-15 | 13,450.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 6,103,400 |
| 2025-09-12 | 13,550.00 | 13,550.00 | 13,300.00 | 13,350.00 | 13,350.00 | 7,198,600 |
| 2025-09-11 | 13,100.00 | 13,400.00 | 12,500.00 | 13,350.00 | 13,350.00 | 14,063,800 |
| 2025-09-10 | 13,500.00 | 13,500.00 | 13,050.00 | 13,200.00 | 13,200.00 | 6,290,700 |
| 2025-09-09 | 13,200.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 9,008,300 |
| 2025-09-08 | 13,900.00 | 14,000.00 | 13,150.00 | 13,150.00 | 13,150.00 | 24,186,500 |
| 2025-09-05 | 14,700.00 | 14,750.00 | 14,000.00 | 14,100.00 | 14,100.00 | 15,235,200 |
| 2025-09-04 | 14,800.00 | 15,050.00 | 14,500.00 | 14,600.00 | 14,600.00 | 14,267,700 |
| 2025-09-03 | 14,200.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 9,558,300 |
| 2025-08-29 | 14,250.00 | 14,700.00 | 14,050.00 | 14,150.00 | 14,150.00 | 14,066,100 |
| 2025-08-28 | 14,150.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | 9,442,900 |
| 2025-08-27 | 14,650.00 | 14,750.00 | 14,150.00 | 14,150.00 | 14,150.00 | 15,500,100 |
| 2025-08-26 | 13,400.00 | 14,400.00 | 13,350.00 | 14,400.00 | 14,400.00 | 14,496,200 |
| 2025-08-25 | 14,300.00 | 14,300.00 | 13,450.00 | 13,500.00 | 13,500.00 | 13,263,200 |
| 2025-08-22 | 14,000.00 | 14,400.00 | 13,500.00 | 13,900.00 | 13,900.00 | 32,692,900 |
| 2025-08-21 | 15,100.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | 19,909,900 |
| 2025-08-20 | 15,700.00 | 15,700.00 | 14,650.00 | 14,950.00 | 14,950.00 | 51,582,100 |
| 2025-08-19 | 16,000.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 24,521,500 |
| 2025-08-18 | 15,200.00 | 15,750.00 | 15,050.00 | 15,750.00 | 15,750.00 | 30,425,700 |
| 2025-08-15 | 16,500.00 | 16,500.00 | 15,300.00 | 15,600.00 | 15,600.00 | 31,413,100 |
| 2025-08-14 | 15,700.00 | 16,350.00 | 15,500.00 | 16,250.00 | 16,250.00 | 36,658,100 |
| 2025-08-13 | 14,700.00 | 15,300.00 | 14,550.00 | 15,300.00 | 15,300.00 | 43,833,600 |
| 2025-08-12 | 14,050.00 | 14,650.00 | 13,950.00 | 14,500.00 | 14,500.00 | 31,734,200 |
| 2025-08-11 | 14,150.00 | 14,300.00 | 13,900.00 | 14,000.00 | 14,000.00 | 16,843,900 |
| 2025-08-08 | 14,750.00 | 14,750.00 | 13,650.00 | 14,000.00 | 14,000.00 | 29,773,500 |
| 2025-08-07 | 14,850.00 | 14,850.00 | 14,200.00 | 14,500.00 | 14,500.00 | 27,005,400 |
| 2025-08-06 | 13,750.00 | 14,450.00 | 13,650.00 | 14,450.00 | 14,450.00 | 36,847,200 |
| 2025-08-05 | 14,350.00 | 14,500.00 | 13,200.00 | 13,550.00 | 13,550.00 | 49,177,500 |
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.