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
2023-12-29 14,722.20 14,861.10 14,629.60 14,814.80 3.6M
2023-12-28 14,722.20 14,814.80 14,629.60 14,722.20 3.3M
2023-12-27 14,907.40 14,907.40 14,629.60 14,768.50 3.8M
2023-12-26 14,953.70 15,000.00 14,768.50 14,861.10 5.3M
2023-12-25 14,814.80 15,000.00 14,722.20 14,861.10 8.1M
2023-12-22 15,000.00 15,000.00 14,722.20 14,814.80 4.4M
2023-12-21 15,092.60 15,092.60 14,768.50 14,907.40 5.6M
2023-12-20 15,000.00 15,046.30 14,814.80 14,861.10 4.5M
2023-12-19 14,490.70 14,814.80 14,259.30 14,814.80 6.3M
2023-12-18 15,000.00 15,000.00 14,675.90 14,675.90 2.4M
2023-12-15 14,629.60 15,000.00 14,490.70 14,814.80 4.7M
2023-12-14 15,000.00 15,092.60 14,537.00 14,629.60 4.7M
2023-12-13 15,185.20 15,509.30 14,861.10 15,000.00 6.1M
2023-12-12 15,185.20 15,416.70 15,092.60 15,185.20 5.7M
2023-12-11 15,740.70 15,740.70 14,953.70 15,185.20 6.3M
2023-12-08 15,648.10 15,925.90 15,231.50 15,555.60 5.9M
2023-12-07 16,064.80 16,157.40 15,092.60 15,925.90 8.4M
2023-12-06 15,740.70 15,925.90 15,416.70 15,925.90 6.9M
2023-12-05 16,666.70 16,666.70 15,694.40 15,694.40 7.6M
2023-12-04 16,203.70 16,666.70 15,879.60 16,481.50 8.2M
2023-12-01 15,833.30 16,111.10 15,555.60 15,925.90 8.9M
2023-11-30 15,370.40 15,740.70 15,185.20 15,740.70 10.7M
2023-11-29 15,277.80 15,370.40 14,768.50 15,277.80 8.2M
2023-11-28 15,277.80 15,370.40 14,398.10 15,185.20 8.4M
2023-11-27 14,814.80 15,185.20 14,305.60 14,768.50 7.2M
2023-11-24 14,907.40 14,907.40 14,166.70 14,722.20 5.8M
2023-11-23 15,509.30 15,555.60 14,814.80 14,814.80 9.7M
2023-11-22 14,861.10 15,463.00 14,722.20 15,463.00 8.5M
2023-11-21 15,370.40 15,555.60 14,675.90 14,768.50 9.0M
2023-11-20 13,796.30 15,000.00 13,703.70 15,000.00 15.1M
2023-11-17 14,722.20 14,722.20 13,703.70 14,027.80 10.1M
2023-11-16 13,888.90 14,537.00 13,703.70 14,259.30 15.0M
2023-11-15 13,796.30 13,796.30 13,703.70 13,796.30 7.7M
2023-11-14 12,129.60 12,916.70 12,083.30 12,916.70 6.9M
2023-11-13 11,898.10 12,222.20 11,759.30 12,083.30 5.6M
2023-11-10 12,037.00 12,037.00 11,713.00 11,898.10 2.5M
2023-11-09 11,990.70 12,037.00 11,805.60 11,990.70 3.1M
2023-11-08 11,435.20 12,037.00 11,296.30 11,898.10 2.7M
2023-11-07 11,527.80 11,527.80 11,250.00 11,435.20 1.9M
2023-11-06 11,203.70 11,574.10 11,018.50 11,574.10 7.0M
2023-11-03 11,296.30 11,296.30 11,018.50 11,111.10 1.4M
2023-11-02 10,324.10 10,879.60 10,324.10 10,879.60 21.2M
2023-11-01 10,185.20 10,277.80 9,583.30 10,185.20 4.9M
2023-10-31 10,324.10 10,370.40 10,185.20 10,185.20 1.1M
2023-10-30 10,324.10 10,416.70 10,324.10 10,324.10 1.0M
2023-10-27 10,324.10 10,370.40 10,231.50 10,277.80 1.0M
2023-10-26 10,694.40 10,694.40 10,231.50 10,370.40 2.4M
2023-10-25 10,601.90 10,740.70 10,555.60 10,555.60 0.5M
2023-10-24 10,416.70 10,833.30 10,416.70 10,740.70 0.7M
2023-10-23 10,463.00 10,740.70 10,463.00 10,509.30 0.8M
2023-10-20 10,463.00 10,601.90 10,277.80 10,416.70 0.8M
2023-10-19 10,925.90 10,925.90 10,231.50 10,463.00 1.1M
2023-10-18 11,064.80 11,111.10 10,555.60 10,972.20 0.7M
2023-10-17 10,555.60 11,250.00 10,555.60 11,018.50 2.5M
2023-10-16 10,694.40 10,740.70 10,555.60 10,555.60 0.4M
2023-10-13 10,648.10 10,740.70 10,555.60 10,740.70 0.4M
2023-10-12 10,833.30 10,833.30 10,648.10 10,740.70 0.5M
2023-10-11 10,833.30 10,833.30 10,648.10 10,787.00 0.4M
2023-10-10 10,833.30 10,972.20 10,694.40 10,833.30 0.7M
2023-10-09 10,648.10 10,925.90 10,648.10 10,833.30 0.4M
2023-10-06 10,555.60 10,833.30 10,509.30 10,740.70 0.4M
2023-10-05 10,648.10 10,879.60 10,601.90 10,601.90 0.7M
2023-10-04 10,231.50 10,740.70 10,231.50 10,648.10 0.7M
2023-10-03 10,833.30 11,111.10 10,231.50 10,324.10 1.3M
2023-10-02 11,111.10 11,296.30 10,925.90 10,925.90 0.6M
2023-09-29 11,111.10 11,296.30 11,018.50 11,296.30 0.9M
2023-09-28 11,203.70 11,203.70 10,925.90 11,203.70 0.5M
2023-09-27 11,111.10 11,296.30 10,879.60 11,111.10 1.0M
2023-09-26 10,925.90 11,481.50 10,925.90 11,250.00 0.9M
2023-09-25 11,805.60 11,851.90 11,018.50 11,018.50 1.8M
2023-09-22 11,759.30 12,361.10 11,574.10 11,805.60 2.3M
2023-09-21 11,481.50 11,574.10 11,203.70 11,574.10 1.4M
2023-09-20 10,833.30 11,095.40 10,658.60 10,833.30 7.2M
2023-09-19 11,139.10 11,182.80 10,658.60 10,833.30 3.9M
2023-09-18 11,357.50 11,401.20 11,139.10 11,139.10 1.7M
2023-09-15 11,270.20 11,707.00 11,270.20 11,488.60 1.8M
2023-09-14 11,488.60 11,575.90 11,095.40 11,270.20 2.0M
2023-09-13 11,575.90 11,707.00 11,488.60 11,575.90 2.2M
2023-09-12 11,357.50 11,663.30 11,270.20 11,575.90 1.6M
2023-09-11 11,838.00 11,838.00 11,444.90 11,488.60 1.7M
2023-09-08 11,619.60 11,881.70 11,444.90 11,838.00 2.3M
2023-09-07 11,663.30 11,663.30 11,313.80 11,532.30 1.8M
2023-09-06 10,702.30 11,444.90 10,614.90 11,444.90 2.8M
2023-09-05 10,746.00 10,877.00 10,571.20 10,702.30 1.7M
2023-08-31 10,877.00 10,964.40 10,702.30 10,702.30 1.1M
2023-08-30 10,658.60 11,095.40 10,614.90 10,833.30 2.0M
2023-08-29 10,614.90 10,789.60 10,440.20 10,571.20 1.1M
2023-08-28 10,527.60 10,789.60 10,396.50 10,614.90 1.1M
2023-08-25 10,440.20 10,746.00 10,396.50 10,440.20 1.6M
2023-08-24 10,265.50 10,483.90 10,134.40 10,440.20 0.8M
2023-08-23 10,265.50 10,440.20 10,221.80 10,265.50 0.6M
2023-08-22 10,047.00 10,309.10 9,610.20 10,265.50 1.7M
2023-08-21 9,828.60 10,309.10 9,610.20 10,134.40 1.7M
2023-08-18 10,483.90 10,789.60 9,916.00 9,916.00 3.9M
2023-08-17 10,309.10 10,877.00 10,265.50 10,658.60 2.4M
2023-08-16 10,047.00 10,352.80 9,916.00 10,352.80 1.6M
2023-08-15 9,872.30 10,265.50 9,697.60 10,047.00 2.6M
2023-08-14 9,610.20 9,741.30 9,479.20 9,610.20 1.2M
2023-08-11 9,741.30 9,872.30 9,391.80 9,479.20 3.2M
2023-08-10 9,828.60 10,047.00 9,784.90 9,784.90 4.3M
2023-08-09 9,435.50 10,003.40 9,304.40 9,828.60 4.9M
2023-08-08 9,479.20 9,566.50 9,348.10 9,479.20 1.6M
2023-08-07 9,391.80 9,741.30 9,391.80 9,566.50 2.5M
2023-08-04 8,823.90 9,348.10 8,823.90 9,348.10 4.1M
2023-08-03 8,780.20 8,911.30 8,736.60 8,736.60 1.8M
2023-08-02 8,727.80 8,998.70 8,657.90 8,911.30 1.4M
2023-08-01 9,086.00 9,086.00 8,736.60 8,736.60 1.7M
2023-07-31 9,086.00 9,129.70 8,911.30 9,042.30 2.1M
2023-07-28 9,042.30 9,086.00 8,823.90 8,955.00 2.1M
2023-07-27 9,435.50 9,435.50 8,955.00 9,042.30 2.4M
2023-07-26 8,544.40 8,955.00 8,474.50 8,955.00 5.7M
2023-07-25 8,334.70 8,561.80 8,221.10 8,404.60 1.1M
2023-07-24 8,369.60 8,422.00 8,212.40 8,282.30 1.2M
2023-07-21 8,823.90 8,823.90 8,343.40 8,369.60 2.3M
2023-07-20 8,649.20 8,684.10 8,544.40 8,649.20 1.3M
2023-07-19 8,474.50 8,727.80 8,387.10 8,579.30 1.6M
2023-07-18 8,334.70 8,378.40 8,282.30 8,378.40 0.9M
2023-07-17 8,430.80 8,518.10 8,299.70 8,369.60 1.3M
2023-07-14 8,229.80 8,509.40 8,212.40 8,422.00 1.7M
2023-07-13 7,932.80 8,256.00 7,932.80 8,177.40 1.1M
2023-07-12 7,967.70 8,037.60 7,906.60 7,924.10 0.3M
2023-07-11 7,862.90 8,081.30 7,862.90 8,002.70 0.5M
2023-07-10 7,731.90 7,915.30 7,714.40 7,880.40 0.3M
2023-07-07 7,854.20 7,871.60 7,644.50 7,714.40 0.6M
2023-07-06 7,967.70 8,037.60 7,819.20 7,836.70 0.5M
2023-07-05 8,125.00 8,125.00 7,959.00 7,993.90 0.4M
2023-07-04 7,906.60 7,950.30 7,862.90 7,950.30 0.6M
2023-07-03 7,924.10 8,037.60 7,871.60 7,941.50 0.3M
2023-06-30 7,950.30 8,125.00 7,906.60 7,906.60 0.4M
2023-06-29 8,291.00 8,291.00 8,037.60 8,037.60 0.5M
2023-06-28 8,256.00 8,317.20 8,177.40 8,177.40 0.9M
2023-06-27 8,221.10 8,378.40 8,221.10 8,299.70 0.5M
2023-06-26 8,387.10 8,413.30 8,125.00 8,212.40 0.6M
2023-06-23 8,605.50 8,605.50 8,395.80 8,413.30 0.5M
2023-06-22 8,404.60 8,588.00 8,325.90 8,483.20 0.8M
2023-06-21 8,203.60 8,474.50 8,194.90 8,387.10 0.8M
2023-06-20 8,125.00 8,151.20 8,037.60 8,151.20 0.6M
2023-06-19 8,352.10 8,387.10 8,194.90 8,194.90 0.4M
2023-06-16 8,186.20 8,518.10 8,186.20 8,343.40 0.8M
2023-06-15 8,430.80 8,430.80 8,037.60 8,151.20 0.8M
2023-06-14 8,570.60 8,579.30 8,378.40 8,387.10 0.6M
2023-06-13 8,684.10 8,736.60 8,474.50 8,570.60 0.7M
2023-06-12 8,483.20 8,823.90 8,387.10 8,675.40 0.7M
2023-06-09 8,544.40 8,561.80 8,369.60 8,474.50 0.6M
2023-06-08 8,955.00 8,998.70 8,474.50 8,544.40 1.0M
2023-06-07 8,387.10 8,955.00 8,387.10 8,955.00 1.9M
2023-06-06 8,474.50 8,518.10 8,387.10 8,387.10 1.0M
2023-06-05 8,623.00 8,623.00 8,404.60 8,404.60 0.9M
2023-06-02 8,867.60 8,867.60 8,483.20 8,483.20 1.6M
2023-06-01 8,780.20 8,867.60 8,387.10 8,657.90 1.4M
2023-05-31 8,780.20 8,911.30 8,535.60 8,736.60 2.8M
2023-05-30 8,212.40 8,491.90 7,993.90 8,491.90 2.8M
2023-05-29 7,443.50 7,941.50 7,391.10 7,941.50 2.1M
2023-05-26 7,426.10 7,461.00 7,347.40 7,426.10 0.4M
2023-05-25 7,426.10 7,583.30 7,338.70 7,391.10 0.5M
2023-05-24 7,251.30 7,522.20 7,251.30 7,399.90 0.8M
2023-05-23 7,312.50 7,312.50 7,251.30 7,251.30 0.6M
2023-05-22 7,408.60 7,443.50 7,295.00 7,321.20 0.8M
2023-05-19 7,496.00 7,530.90 7,295.00 7,408.60 0.9M
2023-05-18 7,347.40 7,592.10 7,347.40 7,382.40 1.0M
2023-05-17 7,233.90 7,513.40 7,164.00 7,338.70 1.6M
2023-05-16 6,989.20 7,164.00 6,989.20 7,050.40 0.9M
2023-05-15 6,814.50 6,928.10 6,788.30 6,875.70 0.8M
2023-05-12 6,779.60 6,823.30 6,727.10 6,788.30 0.3M
2023-05-11 6,945.60 6,945.60 6,779.60 6,779.60 0.4M
2023-05-10 6,622.30 6,858.20 6,622.30 6,832.00 0.8M
2023-05-09 6,639.80 6,683.50 6,596.10 6,657.30 0.2M
2023-05-08 6,805.80 6,805.80 6,604.80 6,683.50 0.3M
2023-05-05 6,596.10 6,718.40 6,596.10 6,639.80 0.2M
2023-05-04 6,631.00 6,648.50 6,596.10 6,639.80 0.1M
2023-04-28 6,508.70 6,718.40 6,465.10 6,674.70 0.3M
2023-04-27 6,526.20 6,604.80 6,508.70 6,508.70 0.3M
2023-04-26 6,438.80 6,587.40 6,438.80 6,526.20 0.2M
2023-04-25 6,648.50 6,683.50 6,552.40 6,604.80 0.1M
2023-04-24 6,639.80 6,700.90 6,622.30 6,648.50 0.2M
2023-04-21 6,849.50 6,849.50 6,639.80 6,639.80 0.1M
2023-04-20 6,648.50 6,770.80 6,648.50 6,727.10 0.5M
2023-04-19 6,893.10 6,893.10 6,648.50 6,648.50 0.2M
2023-04-18 6,945.60 6,945.60 6,805.80 6,823.30 0.2M
2023-04-17 6,814.50 6,945.60 6,814.50 6,814.50 0.3M
2023-04-14 6,901.90 6,901.90 6,683.50 6,814.50 0.3M
2023-04-13 7,076.60 7,076.60 6,858.20 6,875.70 0.3M
2023-04-12 6,919.40 7,164.00 6,919.40 6,989.20 0.5M
2023-04-11 6,823.30 6,919.40 6,823.30 6,910.60 0.5M
2023-04-10 6,657.30 6,928.10 6,639.80 6,814.50 0.6M
2023-04-07 6,657.30 6,674.70 6,569.90 6,639.80 0.2M
2023-04-06 6,639.80 6,744.60 6,639.80 6,648.50 0.2M
2023-04-05 6,552.40 6,727.10 6,552.40 6,666.00 0.2M
2023-04-04 6,465.10 6,596.10 6,465.10 6,552.40 0.2M
2023-04-03 6,403.90 6,517.50 6,395.20 6,447.60 0.3M
2023-03-31 6,421.40 6,438.80 6,360.20 6,386.40 0.1M
2023-03-30 6,421.40 6,465.10 6,395.20 6,421.40 0.1M
2023-03-29 6,421.40 6,421.40 6,377.70 6,395.20 0.1M
2023-03-28 6,386.40 6,456.30 6,377.70 6,395.20 0.3M
2023-03-27 6,412.60 6,412.60 6,377.70 6,395.20 0.1M
2023-03-24 6,508.70 6,508.70 6,386.40 6,412.60 0.1M
2023-03-23 6,395.20 6,456.30 6,342.70 6,386.40 0.1M
2023-03-22 6,508.70 6,508.70 6,377.70 6,395.20 0.2M
2023-03-21 6,552.40 6,639.80 6,290.30 6,508.70 0.2M
2023-03-20 6,683.50 6,683.50 6,578.60 6,613.60 0.1M
2023-03-17 6,639.80 6,735.90 6,639.80 6,683.50 0.0M
2023-03-16 6,666.00 6,683.50 6,613.60 6,639.80 0.1M
2023-03-15 6,639.80 6,770.80 6,639.80 6,709.70 0.1M
2023-03-14 6,657.30 6,727.10 6,508.70 6,622.30 0.1M
2023-03-13 6,753.40 6,797.00 6,700.90 6,727.10 0.1M
2023-03-10 6,823.30 6,840.70 6,727.10 6,814.50 0.1M
2023-03-09 6,788.30 6,866.90 6,762.10 6,858.20 0.2M
2023-03-08 6,692.20 6,788.30 6,683.50 6,788.30 0.1M
2023-03-07 6,893.10 6,893.10 6,753.40 6,779.60 0.1M
2023-03-06 6,840.70 6,840.70 6,727.10 6,770.80 0.1M
2023-03-03 6,875.70 6,884.40 6,814.50 6,814.50 0.1M
2023-03-02 6,884.40 6,901.90 6,832.00 6,875.70 0.0M
2023-03-01 6,832.00 6,884.40 6,735.90 6,866.90 0.2M
2023-02-28 6,814.50 6,971.80 6,814.50 6,849.50 0.1M
2023-02-27 6,727.10 6,971.80 6,727.10 6,797.00 0.1M
2023-02-24 6,963.00 6,971.80 6,858.20 6,858.20 0.1M
2023-02-23 6,980.50 6,980.50 6,823.30 6,971.80 0.1M
2023-02-22 7,032.90 7,120.30 6,980.50 6,980.50 0.2M
2023-02-21 7,164.00 7,426.10 7,120.30 7,146.50 0.2M
2023-02-20 6,875.70 7,164.00 6,875.70 7,164.00 0.3M
2023-02-17 6,866.90 7,067.90 6,840.70 6,875.70 0.1M
2023-02-16 6,901.90 6,928.10 6,814.50 6,866.90 0.1M
2023-02-15 6,893.10 6,928.10 6,814.50 6,814.50 0.1M
2023-02-14 6,814.50 6,989.20 6,727.10 6,753.40 0.1M
2023-02-13 7,032.90 7,076.60 6,727.10 6,727.10 0.3M
2023-02-10 7,015.50 7,198.90 7,006.70 7,024.20 0.2M
2023-02-09 7,137.80 7,137.80 7,085.30 7,129.00 0.1M
2023-02-08 7,032.90 7,164.00 6,989.20 7,076.60 0.2M
2023-02-07 7,251.30 7,321.20 7,076.60 7,164.00 0.2M
2023-02-06 7,172.70 7,207.70 7,102.80 7,207.70 0.2M
2023-02-03 7,426.10 7,426.10 7,164.00 7,164.00 0.2M
2023-02-02 7,242.60 7,426.10 7,164.00 7,303.80 0.2M
2023-02-01 7,382.40 7,504.70 7,251.30 7,251.30 0.3M
2023-01-31 7,426.10 7,452.30 7,164.00 7,347.40 0.4M
2023-01-30 7,434.80 7,600.80 7,426.10 7,452.30 0.3M
2023-01-27 7,731.90 7,731.90 7,382.40 7,530.90 0.3M
2023-01-19 7,233.90 7,391.10 7,181.40 7,330.00 0.3M
2023-01-18 7,190.20 7,338.70 7,190.20 7,233.90 0.4M
2023-01-17 7,198.90 7,295.00 7,164.00 7,233.90 0.3M
2023-01-16 7,207.70 7,268.80 7,172.70 7,198.90 0.2M
2023-01-13 7,260.10 7,461.00 7,251.30 7,251.30 0.2M
2023-01-12 7,469.80 7,469.80 7,251.30 7,260.10 0.1M
2023-01-11 8,011.40 8,011.40 7,338.70 7,338.70 0.4M
2023-01-10 7,067.90 7,557.10 7,067.90 7,557.10 0.7M
2023-01-09 7,085.30 7,198.90 7,067.90 7,067.90 0.2M
2023-01-06 7,216.40 7,338.70 7,085.30 7,085.30 0.1M
2023-01-05 7,076.60 7,338.70 7,076.60 7,216.40 0.2M
2023-01-04 7,076.60 7,207.70 7,050.40 7,076.60 0.3M
2023-01-03 7,260.10 7,408.60 7,094.10 7,129.00 1.4M