EVN Finance JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-12 | 9,800.00 | 9,860.00 | 9,680.00 | 9,720.00 | 9,720.00 | 9,370,400 |
| 2025-05-09 | 9,810.00 | 9,830.00 | 9,650.00 | 9,690.00 | 9,690.00 | 6,398,400 |
| 2025-05-08 | 9,700.00 | 9,930.00 | 9,690.00 | 9,810.00 | 9,810.00 | 15,981,500 |
| 2025-05-07 | 9,570.00 | 9,680.00 | 9,510.00 | 9,590.00 | 9,590.00 | 8,200,000 |
| 2025-05-06 | 9,990.00 | 9,990.00 | 9,650.00 | 9,650.00 | 9,650.00 | 10,540,000 |
| 2025-05-05 | 9,540.00 | 10,050.00 | 9,440.00 | 9,900.00 | 9,900.00 | 11,799,700 |
| 2025-04-29 | 9,330.00 | 9,650.00 | 9,330.00 | 9,440.00 | 9,440.00 | 11,222,500 |
| 2025-04-28 | 9,230.00 | 9,350.00 | 9,170.00 | 9,330.00 | 9,330.00 | 4,775,200 |
| 2025-04-25 | 9,350.00 | 9,410.00 | 9,220.00 | 9,220.00 | 9,220.00 | 4,574,900 |
| 2025-04-24 | 9,310.00 | 9,560.00 | 9,170.00 | 9,300.00 | 9,300.00 | 6,602,800 |
| 2025-04-23 | 9,350.00 | 9,390.00 | 9,210.00 | 9,310.00 | 9,310.00 | 5,093,700 |
| 2025-04-22 | 9,310.00 | 9,460.00 | 8,660.00 | 9,150.00 | 9,150.00 | 20,726,700 |
| 2025-04-21 | 9,380.00 | 9,630.00 | 9,310.00 | 9,310.00 | 9,310.00 | 8,549,800 |
| 2025-04-18 | 9,280.00 | 9,500.00 | 9,190.00 | 9,200.00 | 9,200.00 | 10,001,300 |
| 2025-04-17 | 8,910.00 | 9,450.00 | 8,910.00 | 9,200.00 | 9,200.00 | 8,660,000 |
| 2025-04-16 | 8,900.00 | 9,100.00 | 8,900.00 | 8,920.00 | 8,920.00 | 4,596,600 |
| 2025-04-15 | 9,100.00 | 9,250.00 | 8,900.00 | 8,910.00 | 8,910.00 | 8,415,000 |
| 2025-04-14 | 9,130.00 | 9,300.00 | 9,010.00 | 9,200.00 | 9,200.00 | 6,721,600 |
| 2025-04-11 | 8,550.00 | 9,080.00 | 8,450.00 | 9,040.00 | 9,040.00 | 13,304,300 |
| 2025-04-10 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 724,700 |
← NewerPage 7 of 7 · 384 trading days
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.