EVN Finance JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,400.00 | 14,200.00 | 13,200.00 | 14,150.00 | 14,150.00 | 26,559,800 |
| 2025-08-01 | 13,050.00 | 13,700.00 | 13,000.00 | 13,400.00 | 13,400.00 | 21,627,300 |
| 2025-07-31 | 13,600.00 | 13,650.00 | 12,800.00 | 13,000.00 | 13,000.00 | 19,055,800 |
| 2025-07-30 | 13,500.00 | 13,550.00 | 12,800.00 | 13,350.00 | 13,350.00 | 37,939,900 |
| 2025-07-29 | 14,800.00 | 14,800.00 | 13,750.00 | 13,750.00 | 13,750.00 | 53,097,800 |
| 2025-07-28 | 14,400.00 | 14,900.00 | 14,250.00 | 14,750.00 | 14,750.00 | 26,402,500 |
| 2025-07-25 | 14,200.00 | 14,350.00 | 14,000.00 | 14,150.00 | 14,150.00 | 23,916,100 |
| 2025-07-24 | 13,250.00 | 14,000.00 | 13,100.00 | 13,950.00 | 13,950.00 | 34,798,700 |
| 2025-07-23 | 13,550.00 | 13,600.00 | 13,000.00 | 13,150.00 | 13,150.00 | 25,985,800 |
| 2025-07-22 | 12,800.00 | 13,400.00 | 12,500.00 | 13,300.00 | 13,300.00 | 25,087,300 |
| 2025-07-21 | 12,700.00 | 13,050.00 | 12,600.00 | 12,850.00 | 12,850.00 | 38,088,000 |
| 2025-07-18 | 12,000.00 | 12,450.00 | 11,850.00 | 12,200.00 | 12,200.00 | 22,439,900 |
| 2025-07-17 | 12,100.00 | 12,250.00 | 11,700.00 | 11,900.00 | 11,900.00 | 17,660,300 |
| 2025-07-16 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 12,580,800 |
| 2025-07-15 | 11,750.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 26,114,300 |
| 2025-07-14 | 11,100.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 27,058,200 |
| 2025-07-11 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 12,866,200 |
| 2025-07-10 | 11,200.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 12,281,800 |
| 2025-07-09 | 11,350.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 16,624,700 |
| 2025-07-08 | 11,000.00 | 11,350.00 | 10,850.00 | 11,200.00 | 11,200.00 | 21,904,400 |
| 2025-07-07 | 10,950.00 | 11,150.00 | 10,850.00 | 10,900.00 | 10,900.00 | 15,033,800 |
| 2025-07-04 | 10,950.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,800.00 | 7,073,500 |
| 2025-07-03 | 10,700.00 | 11,250.00 | 10,550.00 | 10,800.00 | 10,800.00 | 27,511,800 |
| 2025-07-02 | 10,450.00 | 10,900.00 | 10,450.00 | 10,750.00 | 10,750.00 | 16,208,100 |
| 2025-07-01 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 6,986,200 |
| 2025-06-30 | 10,350.00 | 10,700.00 | 10,250.00 | 10,500.00 | 10,500.00 | 13,929,100 |
| 2025-06-27 | 10,400.00 | 10,450.00 | 10,250.00 | 10,250.00 | 10,250.00 | 4,308,800 |
| 2025-06-26 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 4,355,300 |
| 2025-06-25 | 10,300.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 8,320,500 |
| 2025-06-24 | 10,250.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | 7,107,800 |
| 2025-06-23 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 8,076,500 |
| 2025-06-20 | 10,300.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | 5,121,900 |
| 2025-06-19 | 10,350.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | 5,235,700 |
| 2025-06-18 | 10,400.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 8,938,000 |
| 2025-06-17 | 10,350.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | 6,054,500 |
| 2025-06-16 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 6,239,100 |
| 2025-06-13 | 10,450.00 | 10,500.00 | 10,050.00 | 10,150.00 | 10,150.00 | 25,192,600 |
| 2025-06-12 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 6,488,700 |
| 2025-06-11 | 10,600.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 5,671,700 |
| 2025-06-10 | 10,500.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,500.00 | 13,298,700 |
| 2025-06-09 | 10,650.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 17,597,100 |
| 2025-06-06 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 12,962,300 |
| 2025-06-05 | 11,000.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | 13,809,200 |
| 2025-06-04 | 10,800.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | 28,541,300 |
| 2025-06-03 | 11,050.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 16,220,000 |
| 2025-06-02 | 10,300.00 | 11,000.00 | 10,250.00 | 10,950.00 | 10,950.00 | 30,599,900 |
| 2025-05-30 | 10,700.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 14,519,000 |
| 2025-05-29 | 10,500.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 16,540,200 |
| 2025-05-28 | 10,650.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | 17,401,100 |
| 2025-05-27 | 10,650.00 | 11,000.00 | 10,550.00 | 10,600.00 | 10,600.00 | 27,868,300 |
| 2025-05-26 | 10,500.00 | 10,650.00 | 10,000.00 | 10,600.00 | 10,600.00 | 19,228,600 |
| 2025-05-23 | 10,500.00 | 10,700.00 | 10,300.00 | 10,450.00 | 10,450.00 | 19,189,400 |
| 2025-05-22 | 9,610.00 | 10,300.00 | 9,570.00 | 10,300.00 | 10,300.00 | 42,213,700 |
| 2025-05-21 | 9,800.00 | 9,830.00 | 9,550.00 | 9,650.00 | 9,650.00 | 13,615,600 |
| 2025-05-20 | 9,730.00 | 9,850.00 | 9,730.00 | 9,780.00 | 9,780.00 | 8,032,800 |
| 2025-05-19 | 9,820.00 | 9,900.00 | 9,700.00 | 9,730.00 | 9,730.00 | 10,933,100 |
| 2025-05-16 | 9,900.00 | 10,250.00 | 9,900.00 | 9,900.00 | 9,900.00 | 15,270,100 |
| 2025-05-15 | 9,930.00 | 10,000.00 | 9,780.00 | 9,860.00 | 9,860.00 | 8,039,000 |
| 2025-05-14 | 10,100.00 | 10,100.00 | 9,870.00 | 9,910.00 | 9,910.00 | 9,619,800 |
| 2025-05-13 | 9,850.00 | 10,250.00 | 9,760.00 | 10,000.00 | 10,000.00 | 17,893,300 |
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.