|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.60
-0.20/-1.85%
3:10:01 PM
|
|
|
|
Closing price on 1/24/2025
|
|
| Open |
9.28 |
| High |
9.38 |
| Low |
9.21 |
| Volume |
5,788,900 |
| Split-adjusted Price |
9.29 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.04 / +0.43%
|
9.28
|
9.38
|
9.21
|
9.29
|
9.31
|
9.29
|
5,788,900
|
|
|
1/23/2025
|
+0.09 / +0.98%
|
9.18
|
9.27
|
9.12
|
9.25
|
9.19
|
9.25
|
3,407,600
|
|
|
1/22/2025
|
-0.11 / -1.19%
|
9.29
|
9.34
|
9.16
|
9.16
|
9.21
|
9.16
|
7,258,000
|
|
|
1/21/2025
|
-0.02 / -0.22%
|
9.38
|
9.38
|
9.20
|
9.27
|
9.27
|
9.27
|
10,135,500
|
|
|
1/20/2025
|
+0.24 / +2.65%
|
9.08
|
9.40
|
9.08
|
9.29
|
9.31
|
9.29
|
9,173,400
|
|
|
1/17/2025
|
-0.03 / -0.33%
|
9.08
|
9.15
|
9.05
|
9.05
|
9.08
|
9.05
|
4,255,600
|
|
|
1/16/2025
|
-0.02 / -0.22%
|
9.15
|
9.26
|
9.08
|
9.08
|
9.15
|
9.08
|
3,909,300
|
|
|
1/15/2025
|
+0.10 / +1.11%
|
9.06
|
9.16
|
9.06
|
9.10
|
9.11
|
9.10
|
7,658,100
|
|
|
1/14/2025
|
-0.23 / -2.49%
|
9.29
|
9.29
|
8.70
|
9.00
|
9.08
|
9.00
|
3,922,100
|
|
|
1/13/2025
|
+0.43 / +4.89%
|
8.80
|
9.23
|
8.70
|
9.23
|
9.01
|
9.23
|
7,834,200
|
|
|
1/10/2025
|
-0.20 / -2.22%
|
9.00
|
9.02
|
8.80
|
8.80
|
8.90
|
8.80
|
4,209,700
|
|
|
1/9/2025
|
-0.25 / -2.70%
|
9.25
|
9.25
|
9.00
|
9.00
|
9.07
|
9.00
|
4,550,300
|
|
|
1/8/2025
|
+0.40 / +4.52%
|
8.85
|
9.39
|
8.85
|
9.25
|
9.20
|
9.25
|
19,025,500
|
|
|
1/7/2025
|
+0.35 / +4.12%
|
8.46
|
9.07
|
8.36
|
8.85
|
8.76
|
8.85
|
8,764,900
|
|
|
1/6/2025
|
-0.30 / -3.41%
|
8.70
|
8.84
|
8.44
|
8.50
|
8.64
|
8.50
|
6,773,702
|
|
|
1/3/2025
|
-0.30 / -3.30%
|
9.05
|
9.10
|
8.80
|
8.80
|
8.94
|
8.80
|
7,502,000
|
|
|
1/2/2025
|
0.00 / 0.00%
|
9.12
|
9.20
|
9.04
|
9.10
|
9.10
|
9.10
|
2,434,200
|
|
|
12/31/2024
|
-0.09 / -0.98%
|
9.16
|
9.27
|
8.96
|
9.10
|
9.06
|
9.10
|
7,917,600
|
|
|
12/30/2024
|
-0.36 / -3.77%
|
9.57
|
9.58
|
9.15
|
9.19
|
9.29
|
9.19
|
10,225,600
|
|
|
12/27/2024
|
-0.20 / -2.05%
|
9.77
|
9.78
|
9.55
|
9.55
|
9.66
|
9.55
|
8,483,800
|
|
|
12/26/2024
|
-0.02 / -0.20%
|
9.84
|
9.84
|
9.75
|
9.75
|
9.78
|
9.75
|
5,239,800
|
|
|
12/25/2024
|
+0.05 / +0.51%
|
9.75
|
9.90
|
9.74
|
9.77
|
9.82
|
9.77
|
7,102,900
|
|
|
12/24/2024
|
-0.17 / -1.72%
|
9.87
|
9.89
|
9.72
|
9.72
|
9.77
|
9.72
|
15,786,300
|
|
|
12/23/2024
|
+0.17 / +1.75%
|
9.75
|
9.97
|
9.75
|
9.89
|
9.88
|
9.89
|
36,018,921
|
|
|
12/20/2024
|
-0.12 / -1.22%
|
9.87
|
9.87
|
9.67
|
9.72
|
9.75
|
9.72
|
7,716,300
|
|
|
12/19/2024
|
-0.26 / -2.57%
|
10.00
|
10.05
|
9.76
|
9.84
|
9.92
|
9.84
|
8,049,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.06
|
10.10
|
4,459,608
|
|
|
12/17/2024
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.04
|
10.10
|
9,337,800
|
|
|
12/16/2024
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
12,337,200
|
|
|
12/13/2024
|
-0.15 / -1.46%
|
10.25
|
10.25
|
10.05
|
10.10
|
10.11
|
10.10
|
12,541,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
6,828,600
|
7.90
|
3.95%
|
|
|
|
ACB
|
10,705,500
|
26.65
|
0.95%
|
|
|
|
BAB
|
12,700
|
12.00
|
0.00%
|
|
|
|
BID
|
4,622,400
|
41.15
|
0.86%
|
|
|
|
BVB
|
4,151,800
|
14.70
|
0.00%
|
|
|
|
CTG
|
10,858,900
|
42.40
|
1.80%
|
|
|
|
EIB
|
9,353,300
|
21.65
|
-2.48%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|