|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
9.69
-0.12/-1.22%
3:10:01 PM
|
|
|
|
Closing price on 5/9/2025
|
|
| Open |
9.81 |
| High |
9.83 |
| Low |
9.65 |
| Volume |
6,398,400 |
| Split-adjusted Price |
9.69 |
There is no data on 5/10/2025. Display data on 5/9/2025 instead.
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.12 / -1.22%
|
9.81
|
9.83
|
9.65
|
9.69
|
9.71
|
9.69
|
6,398,400
|
|
|
5/8/2025
|
+0.22 / +2.29%
|
9.70
|
9.93
|
9.69
|
9.81
|
9.80
|
9.81
|
16,039,500
|
|
|
5/7/2025
|
-0.06 / -0.62%
|
9.57
|
9.68
|
9.51
|
9.59
|
9.58
|
9.59
|
8,200,000
|
|
|
5/6/2025
|
-0.25 / -2.53%
|
9.99
|
9.99
|
9.65
|
9.65
|
9.80
|
9.65
|
10,540,000
|
|
|
5/5/2025
|
+0.46 / +4.87%
|
9.54
|
10.05
|
9.44
|
9.90
|
9.77
|
9.90
|
11,799,700
|
|
|
4/29/2025
|
+0.11 / +1.18%
|
9.33
|
9.65
|
9.33
|
9.44
|
9.51
|
9.44
|
11,276,500
|
|
|
4/28/2025
|
+0.11 / +1.19%
|
9.23
|
9.35
|
9.17
|
9.33
|
9.27
|
9.33
|
4,815,200
|
|
|
4/25/2025
|
-0.08 / -0.86%
|
9.35
|
9.41
|
9.22
|
9.22
|
9.29
|
9.22
|
4,628,900
|
|
|
4/24/2025
|
-0.01 / -0.11%
|
9.31
|
9.56
|
9.17
|
9.30
|
9.33
|
9.30
|
6,602,800
|
|
|
4/23/2025
|
+0.16 / +1.75%
|
9.35
|
9.39
|
9.21
|
9.31
|
9.30
|
9.31
|
6,133,700
|
|
|
4/22/2025
|
-0.16 / -1.72%
|
9.31
|
9.46
|
8.66
|
9.15
|
8.92
|
9.15
|
20,726,700
|
|
|
4/21/2025
|
+0.11 / +1.20%
|
9.38
|
9.63
|
9.31
|
9.31
|
9.44
|
9.31
|
8,549,800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
9.28
|
9.50
|
9.19
|
9.20
|
9.35
|
9.20
|
10,001,300
|
|
|
4/17/2025
|
+0.28 / +3.14%
|
8.91
|
9.45
|
8.91
|
9.20
|
9.22
|
9.20
|
8,660,000
|
|
|
4/16/2025
|
+0.01 / +0.11%
|
8.90
|
9.10
|
8.90
|
8.92
|
8.99
|
8.92
|
4,596,600
|
|
|
4/15/2025
|
-0.29 / -3.15%
|
9.10
|
9.25
|
8.90
|
8.91
|
9.03
|
8.91
|
8,415,000
|
|
|
4/14/2025
|
+0.16 / +1.77%
|
9.13
|
9.30
|
9.01
|
9.20
|
9.11
|
9.20
|
6,721,600
|
|
|
4/11/2025
|
+0.55 / +6.48%
|
8.55
|
9.08
|
8.45
|
9.04
|
8.73
|
9.04
|
13,370,300
|
|
|
4/10/2025
|
+0.55 / +6.93%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
724,700
|
|
|
4/9/2025
|
-0.59 / -6.92%
|
7.94
|
8.29
|
7.94
|
7.94
|
7.98
|
7.94
|
19,089,400
|
|
|
4/8/2025
|
-0.64 / -6.98%
|
8.70
|
9.00
|
8.53
|
8.53
|
8.58
|
8.53
|
11,632,800
|
|
|
4/4/2025
|
-0.60 / -6.14%
|
9.09
|
9.41
|
9.09
|
9.17
|
9.15
|
9.17
|
20,520,700
|
|
|
4/3/2025
|
-0.73 / -6.95%
|
10.05
|
10.15
|
9.77
|
9.77
|
9.88
|
9.77
|
15,706,300
|
|
|
4/2/2025
|
+0.50 / +5.00%
|
10.00
|
10.55
|
10.00
|
10.50
|
10.40
|
10.50
|
20,062,100
|
|
|
4/1/2025
|
+0.05 / +0.50%
|
9.95
|
10.10
|
9.95
|
10.00
|
10.01
|
10.00
|
5,890,700
|
|
|
3/31/2025
|
+0.14 / +1.43%
|
9.81
|
9.99
|
9.73
|
9.95
|
9.90
|
9.95
|
3,726,500
|
|
|
3/28/2025
|
-0.19 / -1.90%
|
10.05
|
10.10
|
9.76
|
9.81
|
9.91
|
9.81
|
16,134,800
|
|
|
3/27/2025
|
-0.05 / -0.50%
|
10.05
|
10.15
|
10.00
|
10.00
|
10.05
|
10.00
|
5,860,700
|
|
|
3/26/2025
|
-0.20 / -1.95%
|
10.30
|
10.35
|
10.05
|
10.05
|
10.16
|
10.05
|
6,148,800
|
|
|
3/25/2025
|
+0.25 / +2.50%
|
10.10
|
10.40
|
9.99
|
10.25
|
10.19
|
10.25
|
27,815,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
862,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
5,618,200
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,700
|
11.00
|
-2.65%
|
|
|
|
BID
|
3,058,100
|
35.10
|
-0.99%
|
|
|
|
BVB
|
2,695,400
|
12.10
|
0.00%
|
|
|
|
CTG
|
6,244,100
|
37.45
|
-0.27%
|
|
|
|
EIB
|
5,208,800
|
19.10
|
-0.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|