|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
15.60
-0.65/-4.00%
3:09:09 PM
|
|
|
|
Closing price on 8/15/2025
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
32,158,200 |
| Split-adjusted Price |
15.60 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.65 / -4.00%
|
16.50
|
16.50
|
15.30
|
15.60
|
15.69
|
15.60
|
32,158,200
|
|
|
8/14/2025
|
+0.95 / +6.21%
|
15.70
|
16.35
|
15.50
|
16.25
|
16.04
|
16.25
|
36,658,100
|
|
|
8/13/2025
|
+0.80 / +5.52%
|
14.70
|
15.30
|
14.55
|
15.30
|
14.99
|
15.30
|
44,828,600
|
|
|
8/12/2025
|
+0.50 / +3.57%
|
14.05
|
14.65
|
13.95
|
14.50
|
14.30
|
14.50
|
33,334,200
|
|
|
8/11/2025
|
0.00 / 0.00%
|
14.15
|
14.30
|
13.90
|
14.00
|
14.05
|
14.00
|
24,125,900
|
|
|
8/8/2025
|
-0.50 / -3.45%
|
14.75
|
14.75
|
13.65
|
14.00
|
14.13
|
14.00
|
43,671,500
|
|
|
8/7/2025
|
+0.05 / +0.35%
|
14.85
|
14.85
|
14.20
|
14.50
|
14.49
|
14.50
|
34,742,300
|
|
|
8/6/2025
|
+0.90 / +6.64%
|
13.75
|
14.45
|
13.65
|
14.45
|
14.15
|
14.45
|
36,847,200
|
|
|
8/5/2025
|
-0.60 / -4.24%
|
14.35
|
14.50
|
13.20
|
13.55
|
14.04
|
13.55
|
49,177,500
|
|
|
8/4/2025
|
+0.75 / +5.60%
|
13.40
|
14.20
|
13.20
|
14.15
|
13.80
|
14.15
|
26,559,800
|
|
|
8/1/2025
|
+0.40 / +3.08%
|
13.05
|
13.70
|
13.00
|
13.40
|
13.45
|
13.40
|
21,627,300
|
|
|
7/31/2025
|
-0.35 / -2.62%
|
13.60
|
13.65
|
12.80
|
13.00
|
13.11
|
13.00
|
23,455,800
|
|
|
7/30/2025
|
-0.40 / -2.91%
|
13.50
|
13.55
|
12.80
|
13.35
|
13.19
|
13.35
|
39,939,900
|
|
|
7/29/2025
|
-1.00 / -6.78%
|
14.80
|
14.80
|
13.75
|
13.75
|
13.95
|
13.75
|
53,097,800
|
|
|
7/28/2025
|
+0.60 / +4.24%
|
14.40
|
14.90
|
14.25
|
14.75
|
14.62
|
14.75
|
26,622,500
|
|
|
7/25/2025
|
+0.20 / +1.43%
|
14.20
|
14.35
|
14.00
|
14.15
|
14.23
|
14.15
|
25,916,100
|
|
|
7/24/2025
|
+0.80 / +6.08%
|
13.25
|
14.00
|
13.10
|
13.95
|
13.58
|
13.95
|
36,198,700
|
|
|
7/23/2025
|
-0.15 / -1.13%
|
13.55
|
13.60
|
13.00
|
13.15
|
13.28
|
13.15
|
25,985,800
|
|
|
7/22/2025
|
+0.45 / +3.50%
|
12.80
|
13.40
|
12.50
|
13.30
|
12.97
|
13.30
|
25,087,300
|
|
|
7/21/2025
|
+0.65 / +5.33%
|
12.70
|
13.05
|
12.60
|
12.85
|
12.92
|
12.85
|
38,588,000
|
|
|
7/18/2025
|
+0.30 / +2.52%
|
12.00
|
12.45
|
11.85
|
12.20
|
12.15
|
12.20
|
22,439,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
12.10
|
12.25
|
11.70
|
11.90
|
11.95
|
11.90
|
18,160,300
|
|
|
7/16/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.81
|
11.90
|
9,002,000
|
|
|
7/15/2025
|
+0.20 / +1.72%
|
11.75
|
12.10
|
11.60
|
11.80
|
11.94
|
11.80
|
26,114,300
|
|
|
7/14/2025
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.90
|
11.60
|
11.37
|
11.60
|
27,058,200
|
|
|
7/11/2025
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.12
|
11.10
|
15,866,200
|
|
|
7/10/2025
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.00
|
11.15
|
11.15
|
11.15
|
12,281,800
|
|
|
7/9/2025
|
-0.10 / -0.89%
|
11.35
|
11.40
|
11.00
|
11.10
|
11.22
|
11.10
|
16,624,700
|
|
|
7/8/2025
|
+0.30 / +2.75%
|
11.00
|
11.35
|
10.85
|
11.20
|
11.09
|
11.20
|
22,815,400
|
|
|
7/7/2025
|
+0.10 / +0.93%
|
10.95
|
11.15
|
10.85
|
10.90
|
10.97
|
10.90
|
15,033,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
CTG
|
15,808,500
|
49.00
|
-2.39%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|