EVN Finance

EVF
🏛️ vietnam →
13,150.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 16,488.30 16,922.20 16,488.30 16,661.90 2.0M
2021-12-28 16,141.20 16,575.10 16,054.40 16,401.50 1.7M
2021-12-27 16,228.00 16,401.50 15,967.60 16,054.40 0.9M
2021-12-24 16,228.00 16,575.10 16,054.40 16,228.00 0.7M
2021-12-23 16,748.70 16,922.20 15,967.60 16,228.00 1.7M
2021-12-22 16,228.00 17,095.80 16,141.20 16,661.90 2.0M
2021-12-21 16,401.50 16,488.30 15,880.90 16,054.40 2.1M
2021-12-20 16,488.30 16,922.20 16,228.00 16,401.50 1.8M
2021-12-17 16,575.10 17,529.70 16,488.30 16,748.70 1.6M
2021-12-16 16,922.20 16,922.20 16,141.20 16,748.70 2.1M
2021-12-15 17,095.80 17,182.60 16,661.90 16,835.40 1.3M
2021-12-14 17,529.70 17,790.00 17,009.00 17,009.00 1.4M
2021-12-13 17,269.30 17,790.00 17,009.00 17,616.50 2.6M
2021-12-10 17,616.50 17,616.50 17,095.80 17,442.90 1.2M
2021-12-09 17,790.00 18,223.90 17,356.10 17,616.50 3.0M
2021-12-08 16,314.80 17,963.60 16,141.20 17,963.60 7.7M
2021-12-07 15,707.30 16,141.20 15,360.20 16,141.20 1.6M
2021-12-06 16,575.10 16,575.10 15,360.20 15,620.50 1.1M
2021-12-03 16,228.00 16,575.10 15,967.60 15,967.60 2.1M
2021-12-02 16,141.20 16,228.00 15,967.60 16,141.20 1.2M
2021-12-01 16,054.40 16,228.00 15,794.10 16,141.20 0.9M
2021-11-30 15,533.70 16,835.40 15,533.70 16,054.40 2.5M
2021-11-29 15,533.70 15,620.50 14,926.30 15,447.00 0.6M
2021-11-26 15,880.90 15,880.90 15,273.40 15,620.50 1.0M
2021-11-25 15,967.60 16,054.40 15,707.30 15,880.90 0.9M
2021-11-24 15,880.90 16,401.50 15,620.50 15,967.60 1.2M
2021-11-23 16,401.50 16,401.50 14,145.20 15,880.90 1.5M
2021-11-22 16,922.20 17,182.60 16,141.20 16,401.50 1.1M
2021-11-19 16,314.80 17,356.10 16,141.20 16,661.90 1.5M
2021-11-18 15,620.50 17,009.00 15,533.70 16,661.90 2.6M
2021-11-17 15,880.90 15,880.90 15,620.50 15,707.30 0.6M
2021-11-16 16,054.40 16,054.40 15,707.30 15,880.90 1.0M
2021-11-15 15,447.00 16,141.20 15,447.00 15,967.60 1.8M
2021-11-12 15,533.70 15,620.50 15,186.60 15,533.70 0.7M
2021-11-11 15,447.00 15,620.50 15,360.20 15,620.50 0.6M
2021-11-10 15,533.70 15,707.30 15,447.00 15,620.50 0.6M
2021-11-09 15,447.00 15,880.90 15,186.60 15,533.70 0.7M
2021-11-08 15,447.00 15,533.70 15,186.60 15,360.20 0.6M
2021-11-05 15,447.00 15,620.50 15,186.60 15,533.70 0.5M
2021-11-04 15,447.00 15,620.50 14,752.70 15,447.00 0.6M
2021-11-03 16,054.40 16,141.20 14,752.70 15,273.40 2.2M
2021-11-02 16,314.80 16,401.50 16,141.20 16,141.20 0.8M
2021-11-01 15,967.60 16,575.10 15,967.60 16,314.80 0.9M
2021-10-29 15,533.70 16,141.20 15,533.70 16,054.40 1.0M
2021-10-28 15,360.20 15,620.50 15,360.20 15,620.50 0.8M
2021-10-27 15,360.20 15,533.70 15,273.40 15,447.00 0.6M
2021-10-26 15,099.80 15,447.00 15,099.80 15,447.00 0.7M
2021-10-25 15,186.60 15,533.70 14,839.50 15,099.80 0.9M
2021-10-22 14,752.70 15,099.80 14,752.70 15,099.80 0.9M
2021-10-21 14,752.70 15,186.60 14,318.80 15,099.80 1.0M
2021-10-20 13,884.90 15,099.80 13,884.90 14,839.50 1.7M
2021-10-19 13,364.20 13,971.70 13,277.40 13,971.70 1.0M
2021-10-18 13,277.40 13,451.00 13,190.70 13,364.20 0.8M
2021-10-15 13,277.40 13,364.20 13,017.10 13,277.40 0.9M
2021-10-14 13,451.00 13,451.00 13,103.90 13,277.40 0.9M
2021-10-13 13,451.00 13,711.30 13,277.40 13,451.00 0.7M
2021-10-12 13,017.10 13,624.60 12,930.30 13,364.20 1.7M
2021-10-11 12,149.30 13,364.20 12,149.30 13,017.10 1.8M
2021-10-08 12,322.90 12,322.90 11,975.70 12,236.10 0.7M
2021-10-07 11,715.40 12,496.40 11,715.40 12,236.10 1.3M
2021-10-06 11,541.80 11,715.40 11,368.30 11,715.40 0.7M
2021-10-05 11,455.00 11,541.80 11,281.50 11,455.00 0.6M
2021-10-04 11,455.00 11,455.00 11,194.70 11,281.50 1.0M
2021-10-01 11,541.80 11,628.60 11,368.30 11,455.00 0.7M
2021-09-30 11,455.00 11,715.40 11,281.50 11,541.80 0.4M
2021-09-29 11,281.50 11,455.00 11,194.70 11,455.00 0.5M
2021-09-28 11,281.50 11,541.80 11,107.90 11,455.00 0.8M
2021-09-27 11,541.80 11,628.60 11,281.50 11,368.30 1.2M
2021-09-24 11,281.50 11,628.60 11,021.10 11,541.80 1.1M
2021-09-23 11,628.60 12,062.50 11,194.70 11,541.80 1.7M
2021-09-22 11,281.50 11,975.70 11,281.50 11,802.20 1.4M
2021-09-21 11,281.50 11,541.80 10,934.40 11,368.30 1.4M
2021-09-20 10,847.60 11,628.60 10,674.00 11,368.30 2.8M
2021-09-17 10,674.00 10,847.60 10,587.20 10,760.80 0.8M
2021-09-16 10,240.10 10,847.60 10,240.10 10,587.20 1.1M
2021-09-15 10,500.50 10,500.50 10,240.10 10,500.50 1.0M
2021-09-14 10,674.00 10,674.00 10,326.90 10,500.50 0.5M
2021-09-13 10,413.70 11,281.50 10,326.90 10,674.00 1.3M
2021-09-10 10,413.70 10,500.50 10,240.10 10,500.50 0.8M
2021-09-09 10,500.50 10,587.20 10,240.10 10,413.70 0.8M
2021-09-08 10,587.20 10,760.80 10,413.70 10,500.50 1.3M
2021-09-07 9,719.40 10,847.60 9,719.40 10,500.50 4.6M
2021-09-06 9,545.90 9,893.00 9,372.30 9,719.40 1.2M
2021-09-01 9,632.70 9,632.70 9,285.50 9,545.90 0.4M
2021-08-31 9,632.70 9,806.20 8,938.40 9,632.70 0.5M
2021-08-30 9,198.70 9,893.00 9,198.70 9,719.40 1.1M
2021-08-27 9,025.20 9,198.70 8,851.60 9,112.00 0.3M
2021-08-26 9,112.00 9,112.00 8,938.40 9,025.20 0.4M
2021-08-25 8,938.40 9,112.00 8,851.60 9,025.20 0.3M
2021-08-24 9,198.70 9,198.70 8,851.60 8,938.40 0.5M
2021-08-23 9,545.90 9,545.90 9,025.20 9,112.00 0.7M
2021-08-20 9,806.20 9,806.20 9,459.10 9,545.90 0.7M
2021-08-19 9,719.40 9,806.20 9,632.70 9,806.20 0.5M
2021-08-18 9,806.20 9,893.00 9,719.40 9,806.20 0.2M
2021-08-17 9,893.00 9,893.00 9,719.40 9,806.20 0.5M
2021-08-16 9,806.20 9,893.00 9,632.70 9,893.00 0.7M
2021-08-13 9,979.80 9,979.80 9,545.90 9,893.00 0.6M
2021-08-12 9,893.00 10,153.30 9,893.00 9,893.00 0.9M
2021-08-11 9,372.30 10,066.60 9,372.30 9,893.00 2.1M
2021-08-10 9,372.30 9,459.10 9,198.70 9,372.30 0.5M
2021-08-09 9,198.70 9,372.30 9,112.00 9,285.50 0.4M
2021-08-06 9,459.10 9,459.10 9,198.70 9,198.70 0.4M
2021-08-05 9,372.30 9,545.90 9,372.30 9,372.30 0.2M
2021-08-04 9,198.70 9,545.90 9,198.70 9,459.10 0.9M
2021-08-03 8,851.60 9,198.70 8,851.60 9,198.70 0.5M
2021-08-02 8,851.60 8,938.40 8,764.80 8,938.40 0.4M
2021-07-30 8,764.80 8,938.40 8,678.10 8,851.60 0.2M
2021-07-29 8,764.80 8,851.60 8,678.10 8,764.80 0.2M
2021-07-28 8,764.80 8,851.60 8,678.10 8,764.80 0.3M
2021-07-27 8,764.80 8,938.40 8,764.80 8,851.60 0.2M
2021-07-26 8,851.60 8,851.60 8,591.30 8,764.80 0.2M
2021-07-23 8,938.40 8,938.40 8,764.80 8,851.60 0.4M
2021-07-22 8,938.40 9,025.20 8,851.60 9,025.20 0.2M
2021-07-21 8,764.80 9,025.20 8,764.80 9,025.20 0.5M
2021-07-20 8,504.50 8,851.60 8,504.50 8,851.60 0.3M
2021-07-19 9,285.50 9,285.50 8,504.50 8,678.10 0.4M
2021-07-16 9,372.30 9,459.10 9,198.70 9,285.50 0.3M
2021-07-15 10,326.90 10,674.00 10,326.90 10,413.70 0.4M
2021-07-14 10,587.20 10,674.00 10,153.30 10,500.50 0.4M
2021-07-13 10,587.20 10,760.80 10,326.90 10,587.20 0.6M
2021-07-12 11,628.60 11,628.60 10,240.10 10,500.50 1.2M
2021-07-09 11,281.50 11,628.60 10,587.20 11,021.10 1.2M
2021-07-08 10,934.40 11,455.00 10,934.40 11,455.00 1.3M
2021-07-07 11,021.10 11,194.70 10,760.80 11,021.10 0.4M
2021-07-06 10,760.80 11,628.60 10,760.80 11,107.90 3.0M
2021-07-05 10,760.80 10,847.60 10,587.20 10,760.80 0.4M
2021-07-02 10,760.80 10,934.40 10,760.80 10,847.60 0.5M
2021-07-01 10,760.80 10,847.60 10,674.00 10,760.80 0.4M
2021-06-30 10,934.40 11,021.10 10,760.80 10,847.60 0.4M
2021-06-29 11,021.10 11,021.10 10,847.60 11,021.10 0.5M
2021-06-28 10,847.60 10,934.40 10,847.60 10,934.40 0.7M
2021-06-25 10,934.40 11,021.10 10,847.60 10,934.40 0.4M
2021-06-24 10,934.40 11,107.90 10,847.60 11,021.10 0.4M
2021-06-23 11,021.10 11,021.10 10,847.60 10,934.40 0.3M
2021-06-22 11,021.10 11,107.90 10,934.40 11,021.10 0.5M
2021-06-21 11,021.10 11,194.70 10,934.40 11,021.10 0.3M
2021-06-18 11,021.10 11,107.90 10,934.40 11,107.90 0.5M
2021-06-17 10,847.60 11,194.70 10,760.80 11,194.70 0.3M
2021-06-16 11,107.90 11,194.70 10,934.40 10,934.40 0.3M
2021-06-15 11,107.90 11,368.30 11,107.90 11,107.90 0.7M
2021-06-14 10,934.40 11,281.50 10,934.40 11,107.90 0.7M
2021-06-11 10,587.20 11,281.50 10,500.50 11,021.10 0.7M
2021-06-10 10,587.20 10,847.60 10,500.50 10,587.20 0.4M
2021-06-09 10,674.00 10,934.40 10,066.60 10,587.20 0.8M
2021-06-08 11,194.70 11,281.50 10,587.20 10,674.00 0.7M
2021-06-07 11,541.80 11,802.20 11,021.10 11,194.70 1.2M
2021-06-04 11,541.80 11,888.90 11,281.50 11,541.80 1.1M
2021-06-03 10,934.40 12,149.30 10,760.80 11,541.80 2.0M
2021-06-02 11,107.90 11,281.50 10,847.60 10,934.40 0.8M
2021-06-01 10,760.80 11,455.00 10,674.00 11,107.90 1.4M
2021-05-31 10,066.60 11,021.10 9,979.80 10,674.00 1.8M
2021-05-28 9,893.00 10,066.60 9,893.00 9,979.80 0.4M
2021-05-27 9,545.90 10,066.60 9,545.90 9,893.00 0.7M
2021-05-26 9,198.70 9,632.70 9,198.70 9,459.10 0.5M
2021-05-25 9,112.00 9,372.30 9,112.00 9,372.30 0.3M
2021-05-24 9,285.50 9,372.30 9,112.00 9,198.70 0.3M
2021-05-21 9,285.50 9,459.10 9,025.20 9,198.70 0.2M
2021-05-20 9,372.30 9,372.30 9,198.70 9,285.50 0.2M
2021-05-19 9,545.90 9,545.90 9,459.10 9,545.90 0.1M
2021-05-18 9,545.90 9,719.40 9,459.10 9,459.10 0.2M
2021-05-17 9,632.70 9,806.20 9,459.10 9,632.70 0.6M
2021-05-14 9,459.10 9,545.90 9,372.30 9,545.90 0.3M
2021-05-13 9,545.90 9,632.70 9,459.10 9,545.90 0.2M
2021-05-12 9,545.90 9,632.70 9,459.10 9,545.90 0.2M
2021-05-11 9,545.90 9,719.40 9,545.90 9,632.70 0.2M
2021-05-10 9,632.70 9,719.40 9,459.10 9,719.40 0.4M
2021-05-07 9,632.70 9,806.20 9,459.10 9,719.40 0.4M
2021-05-06 9,459.10 9,893.00 9,372.30 9,719.40 0.5M
2021-05-05 9,198.70 9,545.90 9,198.70 9,459.10 0.5M
2021-05-04 9,632.70 9,719.40 9,112.00 9,198.70 0.8M
2021-04-29 9,893.00 9,979.80 9,632.70 9,719.40 0.2M
2021-04-28 9,806.20 9,979.80 9,719.40 9,893.00 0.2M
2021-04-27 9,806.20 9,893.00 9,632.70 9,893.00 0.2M
2021-04-26 9,893.00 10,240.10 9,806.20 9,806.20 0.5M
2021-04-23 9,545.90 9,979.80 9,198.70 9,893.00 0.4M
2021-04-22 10,153.30 10,153.30 9,719.40 9,719.40 0.4M
2021-04-20 9,979.80 10,326.90 9,806.20 10,240.10 0.4M
2021-04-19 10,066.60 10,413.70 9,632.70 10,066.60 0.5M
2021-04-16 9,979.80 10,240.10 9,459.10 9,979.80 0.5M
2021-04-15 10,326.90 10,413.70 9,979.80 9,979.80 0.7M
2021-04-14 10,326.90 10,326.90 9,979.80 10,153.30 1.1M
2021-04-13 10,760.80 10,760.80 10,326.90 10,413.70 1.2M
2021-04-12 10,847.60 11,021.10 10,674.00 10,760.80 0.5M
2021-04-09 10,500.50 11,107.90 10,500.50 10,847.60 1.2M
2021-04-08 10,326.90 10,674.00 10,326.90 10,587.20 0.9M
2021-04-07 10,413.70 10,587.20 10,240.10 10,413.70 0.8M
2021-04-06 10,413.70 10,587.20 10,240.10 10,413.70 0.8M
2021-04-05 10,674.00 10,674.00 10,240.10 10,413.70 1.4M
2021-04-02 10,674.00 10,847.60 10,587.20 10,674.00 1.2M
2021-04-01 10,413.70 10,934.40 10,326.90 10,587.20 1.2M
2021-03-31 9,372.30 10,674.00 9,285.50 10,413.70 4.5M
2021-03-30 9,112.00 9,459.10 9,112.00 9,459.10 0.9M
2021-03-29 8,851.60 9,285.50 8,851.60 9,198.70 0.5M
2021-03-26 9,025.20 9,025.20 8,591.30 8,938.40 0.6M
2021-03-25 9,198.70 9,198.70 8,851.60 9,025.20 0.5M
2021-03-24 9,198.70 9,198.70 8,938.40 9,112.00 0.6M
2021-03-23 9,372.30 9,545.90 9,112.00 9,198.70 0.9M
2021-03-22 9,545.90 9,632.70 9,198.70 9,459.10 1.2M
2021-03-19 9,545.90 9,545.90 9,285.50 9,545.90 0.7M
2021-03-18 9,372.30 9,979.80 9,372.30 9,545.90 1.1M
2021-03-17 9,112.00 9,545.90 8,938.40 9,372.30 1.3M
2021-03-16 9,112.00 9,112.00 8,938.40 9,112.00 0.5M
2021-03-15 9,198.70 9,198.70 9,025.20 9,112.00 0.5M
2021-03-12 9,112.00 9,372.30 9,112.00 9,198.70 0.6M
2021-03-11 9,372.30 9,372.30 9,112.00 9,198.70 0.6M
2021-03-10 9,372.30 9,545.90 9,285.50 9,372.30 0.7M
2021-03-09 9,285.50 9,545.90 9,025.20 9,372.30 1.1M
2021-03-08 9,112.00 9,372.30 9,112.00 9,372.30 0.6M
2021-03-05 9,372.30 9,372.30 8,764.80 9,285.50 1.1M
2021-03-04 9,285.50 9,545.90 8,851.60 9,285.50 1.6M
2021-03-03 8,157.40 9,372.30 8,157.40 9,372.30 2.8M
2021-03-02 7,897.00 8,591.30 7,897.00 8,330.90 1.2M
2021-03-01 7,810.30 7,983.80 7,810.30 7,897.00 0.2M
2021-02-26 7,810.30 7,897.00 7,723.50 7,810.30 0.2M
2021-02-25 7,897.00 7,897.00 7,810.30 7,897.00 0.2M
2021-02-24 7,983.80 8,070.60 7,723.50 7,810.30 0.5M
2021-02-23 8,070.60 8,157.40 7,983.80 8,070.60 0.5M
2021-02-22 7,983.80 8,157.40 7,897.00 8,070.60 0.4M
2021-02-19 7,463.10 8,417.70 7,463.10 7,983.80 0.5M
2021-02-18 7,549.90 7,549.90 7,376.40 7,463.10 0.4M
2021-02-17 7,289.60 7,549.90 7,289.60 7,463.10 0.3M
2021-02-09 7,376.40 7,463.10 7,116.00 7,376.40 0.2M
2021-02-08 7,463.10 7,549.90 7,202.80 7,202.80 0.3M
2021-02-05 7,376.40 7,723.50 7,116.00 7,376.40 0.5M
2021-02-04 7,463.10 7,549.90 7,202.80 7,289.60 0.2M
2021-02-03 7,116.00 7,463.10 7,116.00 7,463.10 0.4M
2021-02-02 6,942.50 7,202.80 6,855.70 7,116.00 0.3M
2021-02-01 7,202.80 7,636.70 6,942.50 6,942.50 0.4M
2021-01-29 6,942.50 7,636.70 6,074.60 7,116.00 0.5M
2021-01-28 7,810.30 7,810.30 6,942.50 6,942.50 0.9M
2021-01-27 8,591.30 8,591.30 7,810.30 7,983.80 0.4M
2021-01-26 8,938.40 8,938.40 8,504.50 8,678.10 0.6M
2021-01-25 8,938.40 9,025.20 8,764.80 8,938.40 0.7M
2021-01-22 8,938.40 9,025.20 8,764.80 8,938.40 0.4M
2021-01-21 8,764.80 9,025.20 8,591.30 8,938.40 0.6M
2021-01-20 8,678.10 8,938.40 8,070.60 8,764.80 0.6M
2021-01-19 9,459.10 9,459.10 8,504.50 8,764.80 1.2M
2021-01-18 9,198.70 9,545.90 9,198.70 9,459.10 1.6M
2021-01-15 9,198.70 9,545.90 8,938.40 9,285.50 2.4M
2021-01-14 9,372.30 9,372.30 9,025.20 9,285.50 0.9M
2021-01-13 8,678.10 9,545.90 8,678.10 9,285.50 1.2M
2021-01-12 8,504.50 9,025.20 8,504.50 8,938.40 2.7M
2021-01-11 8,330.90 8,851.60 8,244.20 8,417.70 0.8M
2021-01-08 8,417.70 8,417.70 8,244.20 8,330.90 0.4M
2021-01-07 8,244.20 8,504.50 8,244.20 8,330.90 0.7M
2021-01-06 8,157.40 8,417.70 8,157.40 8,244.20 0.3M
2021-01-05 8,330.90 8,417.70 8,157.40 8,244.20 0.7M
2021-01-04 8,417.70 8,504.50 8,330.90 8,417.70 0.4M