|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.55
-0.10/-0.86%
3:09:09 PM
|
|
|
|
Closing price on 1/30/2026
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.50 |
| Volume |
4,281,600 |
| Split-adjusted Price |
11.55 |
There is no data on 1/31/2026. Display data on 1/30/2026 instead.
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2026
|
-0.10 / -0.86%
|
11.65
|
11.75
|
11.50
|
11.55
|
11.61
|
11.55
|
4,281,600
|
|
|
1/29/2026
|
+0.10 / +0.87%
|
11.75
|
12.00
|
11.60
|
11.65
|
11.78
|
11.65
|
3,861,600
|
|
|
1/28/2026
|
+0.05 / +0.43%
|
11.50
|
11.75
|
11.40
|
11.55
|
11.58
|
11.55
|
4,361,100
|
|
|
1/27/2026
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.37
|
11.50
|
4,058,400
|
|
|
1/26/2026
|
-0.45 / -3.83%
|
11.80
|
11.80
|
11.25
|
11.30
|
11.46
|
11.30
|
4,263,700
|
|
|
1/23/2026
|
-0.30 / -2.49%
|
12.25
|
12.45
|
11.75
|
11.75
|
12.11
|
11.75
|
9,680,100
|
|
|
1/22/2026
|
+0.75 / +6.64%
|
11.40
|
12.05
|
11.35
|
12.05
|
11.87
|
12.05
|
6,976,700
|
|
|
1/21/2026
|
-0.25 / -2.16%
|
11.50
|
11.50
|
11.15
|
11.30
|
11.30
|
11.30
|
6,325,500
|
|
|
1/20/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.58
|
11.55
|
3,254,500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.58
|
11.55
|
3,556,600
|
|
|
1/16/2026
|
-0.15 / -1.28%
|
11.85
|
11.85
|
11.55
|
11.55
|
11.64
|
11.55
|
3,508,000
|
|
|
1/15/2026
|
+0.15 / +1.30%
|
11.55
|
11.90
|
11.50
|
11.70
|
11.65
|
11.70
|
5,746,200
|
|
|
1/14/2026
|
-0.15 / -1.28%
|
11.75
|
11.85
|
11.45
|
11.55
|
11.63
|
11.55
|
4,729,200
|
|
|
1/13/2026
|
+0.20 / +1.74%
|
11.60
|
12.15
|
11.45
|
11.70
|
11.79
|
11.70
|
6,387,800
|
|
|
1/12/2026
|
+0.45 / +4.07%
|
11.05
|
11.55
|
11.05
|
11.50
|
11.44
|
11.50
|
6,229,600
|
|
|
1/9/2026
|
-0.10 / -0.90%
|
11.20
|
11.25
|
11.00
|
11.05
|
11.10
|
11.05
|
3,164,800
|
|
|
1/8/2026
|
-0.05 / -0.45%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.26
|
11.15
|
4,296,700
|
|
|
1/7/2026
|
+0.30 / +2.75%
|
10.95
|
11.30
|
10.95
|
11.20
|
11.11
|
11.20
|
4,159,700
|
|
|
1/6/2026
|
+0.15 / +1.40%
|
10.85
|
11.00
|
10.60
|
10.90
|
10.80
|
10.90
|
3,060,500
|
|
|
1/5/2026
|
-0.30 / -2.71%
|
11.05
|
11.10
|
10.70
|
10.75
|
10.86
|
10.75
|
4,594,600
|
|
|
12/31/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.05
|
11.09
|
11.05
|
2,168,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.00
|
11.05
|
11.07
|
11.05
|
2,145,400
|
|
|
12/29/2025
|
-0.10 / -0.90%
|
11.15
|
11.25
|
11.05
|
11.05
|
11.14
|
11.05
|
4,903,450
|
|
|
12/26/2025
|
-0.05 / -0.45%
|
11.20
|
11.25
|
10.85
|
11.15
|
11.05
|
11.15
|
6,784,200
|
|
|
12/25/2025
|
-0.25 / -2.18%
|
11.45
|
11.55
|
11.20
|
11.20
|
11.37
|
11.20
|
20,883,706
|
|
|
12/24/2025
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.30
|
11.45
|
11.39
|
11.45
|
2,099,400
|
|
|
12/23/2025
|
-0.10 / -0.87%
|
11.55
|
11.65
|
11.35
|
11.40
|
11.45
|
11.40
|
4,861,700
|
|
|
12/22/2025
|
+0.25 / +2.22%
|
11.30
|
11.55
|
11.25
|
11.50
|
11.42
|
11.50
|
3,374,900
|
|
|
12/19/2025
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.15
|
11.25
|
11.23
|
11.25
|
7,603,800
|
|
|
12/18/2025
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.23
|
11.20
|
6,340,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
775,800
|
13.90
|
1.46%
|
|
|
|
ACB
|
15,667,300
|
24.10
|
1.26%
|
|
|
|
BAB
|
32,200
|
12.90
|
2.38%
|
|
|
|
BID
|
13,696,100
|
53.90
|
3.85%
|
|
|
|
BVB
|
2,087,800
|
14.00
|
2.19%
|
|
|
|
CTG
|
28,474,900
|
38.75
|
1.17%
|
|
|
|
EIB
|
9,228,500
|
20.85
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|