|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.65
+0.20/+1.91%
3:09:07 PM
|
|
|
|
Closing price on 5/29/2025
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
16,925,200 |
| Split-adjusted Price |
10.65 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+0.20 / +1.91%
|
10.50
|
10.80
|
10.40
|
10.65
|
10.66
|
10.65
|
16,925,200
|
|
|
5/28/2025
|
-0.15 / -1.42%
|
10.65
|
10.70
|
10.35
|
10.45
|
10.55
|
10.45
|
34,181,100
|
|
|
5/27/2025
|
0.00 / 0.00%
|
10.65
|
11.00
|
10.55
|
10.60
|
10.79
|
10.60
|
31,108,300
|
|
|
5/26/2025
|
+0.15 / +1.44%
|
10.50
|
10.65
|
10.00
|
10.60
|
10.38
|
10.60
|
39,170,600
|
|
|
5/23/2025
|
+0.15 / +1.46%
|
10.50
|
10.70
|
10.30
|
10.45
|
10.49
|
10.45
|
33,639,400
|
|
|
5/22/2025
|
+0.65 / +6.74%
|
9.61
|
10.30
|
9.57
|
10.30
|
10.06
|
10.30
|
42,213,700
|
|
|
5/21/2025
|
-0.13 / -1.33%
|
9.80
|
9.83
|
9.55
|
9.65
|
9.67
|
9.65
|
13,665,600
|
|
|
5/20/2025
|
+0.05 / +0.51%
|
9.73
|
9.85
|
9.73
|
9.78
|
9.79
|
9.78
|
8,032,800
|
|
|
5/19/2025
|
-0.17 / -1.72%
|
9.82
|
9.90
|
9.70
|
9.73
|
9.80
|
9.73
|
10,933,100
|
|
|
5/16/2025
|
+0.04 / +0.41%
|
9.90
|
10.25
|
9.90
|
9.90
|
10.00
|
9.90
|
15,270,100
|
|
|
5/15/2025
|
-0.05 / -0.50%
|
9.93
|
10.00
|
9.78
|
9.86
|
9.86
|
9.86
|
8,039,000
|
|
|
5/14/2025
|
-0.09 / -0.90%
|
10.10
|
10.10
|
9.87
|
9.91
|
9.92
|
9.91
|
11,449,800
|
|
|
5/13/2025
|
+0.28 / +2.88%
|
9.85
|
10.25
|
9.76
|
10.00
|
9.98
|
10.00
|
19,228,300
|
|
|
5/12/2025
|
+0.03 / +0.31%
|
9.80
|
9.86
|
9.68
|
9.72
|
9.74
|
9.72
|
9,370,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,498,100
|
8.10
|
0.00%
|
|
|
|
ACB
|
9,071,600
|
21.30
|
-0.47%
|
|
|
|
BAB
|
13,100
|
11.70
|
0.86%
|
|
|
|
BID
|
3,029,800
|
36.45
|
-0.14%
|
|
|
|
BVB
|
5,568,000
|
13.10
|
-1.50%
|
|
|
|
CTG
|
7,448,200
|
38.90
|
-1.64%
|
|
|
|
EIB
|
22,324,900
|
22.90
|
5.29%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|