|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
13.90
+0.15/+1.09%
3:09:09 PM
|
|
|
|
Closing price on 5/26/2026
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
2,595,000 |
| Split-adjusted Price |
13.90 |
There is no data on 5/27/2026. Display data on 5/26/2026 instead.
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.15 / +1.09%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.73
|
13.90
|
2,595,000
|
|
|
5/25/2026
|
+0.05 / +0.36%
|
13.70
|
14.10
|
13.65
|
13.75
|
13.88
|
13.75
|
4,925,400
|
|
|
5/22/2026
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.55
|
13.70
|
13.65
|
13.70
|
3,585,800
|
|
|
5/21/2026
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.50
|
13.70
|
2,120,900
|
|
|
5/20/2026
|
-0.40 / -2.90%
|
13.70
|
13.90
|
12.90
|
13.40
|
13.34
|
13.40
|
7,189,500
|
|
|
5/19/2026
|
-0.10 / -0.72%
|
13.95
|
14.00
|
13.65
|
13.80
|
13.79
|
13.80
|
3,528,800
|
|
|
5/18/2026
|
+0.25 / +1.83%
|
13.50
|
14.35
|
13.50
|
13.90
|
13.99
|
13.90
|
11,627,600
|
|
|
5/15/2026
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.55
|
13.65
|
13.64
|
13.65
|
8,545,400
|
|
|
5/14/2026
|
-0.15 / -1.08%
|
13.90
|
13.90
|
13.65
|
13.75
|
13.76
|
13.75
|
3,225,800
|
|
|
5/13/2026
|
+0.60 / +4.51%
|
13.50
|
14.20
|
13.45
|
13.90
|
13.89
|
13.90
|
15,736,100
|
|
|
5/12/2026
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.10
|
13.30
|
13.23
|
13.30
|
2,246,000
|
|
|
5/11/2026
|
-0.05 / -0.37%
|
13.30
|
13.60
|
13.25
|
13.30
|
13.42
|
13.30
|
7,332,500
|
|
|
5/8/2026
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.15
|
13.35
|
13.26
|
13.35
|
3,168,300
|
|
|
5/7/2026
|
+0.05 / +0.38%
|
13.30
|
13.45
|
13.20
|
13.30
|
13.33
|
13.30
|
4,025,400
|
|
|
5/6/2026
|
+0.35 / +2.71%
|
12.95
|
13.30
|
12.80
|
13.25
|
13.08
|
13.25
|
3,959,500
|
|
|
5/5/2026
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.85
|
12.90
|
12.95
|
12.90
|
17,047,300
|
|
|
5/4/2026
|
+0.10 / +0.77%
|
12.95
|
13.20
|
12.95
|
13.10
|
13.06
|
13.10
|
3,230,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.97
|
13.00
|
3,157,300
|
|
|
4/28/2026
|
-0.10 / -0.76%
|
13.10
|
13.15
|
12.60
|
13.00
|
12.93
|
13.00
|
5,463,100
|
|
|
4/24/2026
|
+0.20 / +1.55%
|
12.90
|
13.20
|
12.70
|
13.10
|
12.98
|
13.10
|
4,723,800
|
|
|
4/23/2026
|
-0.65 / -4.80%
|
13.60
|
13.70
|
12.65
|
12.90
|
12.91
|
12.90
|
24,761,300
|
|
|
4/22/2026
|
-0.20 / -1.45%
|
13.75
|
13.85
|
13.55
|
13.55
|
13.65
|
13.55
|
3,736,200
|
|
|
4/21/2026
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.75
|
13.88
|
13.75
|
9,023,300
|
|
|
4/20/2026
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.75
|
13.85
|
13.82
|
13.85
|
2,737,500
|
|
|
4/17/2026
|
-0.20 / -1.43%
|
14.05
|
14.05
|
13.80
|
13.80
|
13.87
|
13.80
|
4,914,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.84
|
14.00
|
6,554,400
|
|
|
4/15/2026
|
+0.15 / +1.08%
|
14.05
|
14.60
|
13.90
|
14.00
|
14.28
|
14.00
|
17,549,600
|
|
|
4/14/2026
|
+0.15 / +1.09%
|
13.90
|
14.00
|
13.60
|
13.85
|
13.75
|
13.85
|
4,598,400
|
|
|
4/13/2026
|
-0.10 / -0.72%
|
13.65
|
14.00
|
13.65
|
13.70
|
13.80
|
13.70
|
11,193,500
|
|
|
4/10/2026
|
-0.05 / -0.36%
|
13.90
|
14.20
|
13.65
|
13.80
|
13.91
|
13.80
|
6,603,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
795,900
|
15.50
|
0.65%
|
|
|
|
ACB
|
58,824,300
|
24.80
|
5.31%
|
|
|
|
BAB
|
2,300
|
11.20
|
0.90%
|
|
|
|
BID
|
4,349,700
|
43.60
|
1.40%
|
|
|
|
BVB
|
980,600
|
12.40
|
1.64%
|
|
|
|
CTG
|
6,372,000
|
35.25
|
1.29%
|
|
|
|
EIB
|
5,044,200
|
21.55
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|