|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
11.85
-0.05/-0.42%
9:49:53 AM
|
|
|
|
Closing price on 12/9/2025
|
|
| Open |
11.85 |
| High |
11.95 |
| Low |
11.65 |
| Volume |
4,337,400 |
| Split-adjusted Price |
11.80 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2025
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.65
|
11.80
|
11.79
|
11.80
|
4,337,400
|
|
|
12/8/2025
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.90
|
11.90
|
11.99
|
11.90
|
2,557,300
|
|
|
12/5/2025
|
-0.20 / -1.63%
|
12.35
|
12.40
|
12.10
|
12.10
|
12.21
|
12.10
|
1,672,500
|
|
|
12/4/2025
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
12.30
|
3,882,000
|
|
|
12/3/2025
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.07
|
12.10
|
2,843,000
|
|
|
12/2/2025
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.85
|
11.90
|
2,139,100
|
|
|
12/1/2025
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.90
|
11.95
|
11.98
|
11.95
|
12,160,200
|
|
|
11/28/2025
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.95
|
12.00
|
12.03
|
12.00
|
2,452,000
|
|
|
11/27/2025
|
-0.15 / -1.22%
|
12.25
|
12.35
|
12.10
|
12.10
|
12.18
|
12.10
|
1,786,400
|
|
|
11/26/2025
|
+0.30 / +2.51%
|
11.85
|
12.25
|
11.85
|
12.25
|
12.14
|
12.25
|
15,127,000
|
|
|
11/25/2025
|
-0.05 / -0.42%
|
12.05
|
12.15
|
11.80
|
11.95
|
11.97
|
11.95
|
3,381,300
|
|
|
11/24/2025
|
-0.10 / -0.83%
|
12.15
|
12.25
|
12.00
|
12.00
|
12.07
|
12.00
|
3,102,300
|
|
|
11/21/2025
|
-0.15 / -1.22%
|
12.15
|
12.20
|
11.95
|
12.10
|
12.07
|
12.10
|
4,071,500
|
|
|
11/20/2025
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.15
|
12.25
|
12.25
|
12.25
|
1,490,000
|
|
|
11/19/2025
|
-0.25 / -1.99%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.34
|
12.30
|
2,906,600
|
|
|
11/18/2025
|
+0.10 / +0.80%
|
12.45
|
12.70
|
12.40
|
12.55
|
12.53
|
12.55
|
3,867,600
|
|
|
11/17/2025
|
+0.20 / +1.63%
|
12.30
|
12.45
|
12.25
|
12.45
|
12.38
|
12.45
|
3,368,400
|
|
|
11/14/2025
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.30
|
12.25
|
2,572,100
|
|
|
11/13/2025
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.35
|
12.35
|
12.35
|
1,918,800
|
|
|
11/12/2025
|
+0.25 / +2.07%
|
12.15
|
12.40
|
12.10
|
12.35
|
12.27
|
12.35
|
2,870,100
|
|
|
11/11/2025
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.95
|
12.10
|
12.05
|
12.10
|
3,350,100
|
|
|
11/10/2025
|
-0.10 / -0.83%
|
12.25
|
12.35
|
12.00
|
12.00
|
12.15
|
12.00
|
3,184,900
|
|
|
11/7/2025
|
-0.50 / -3.97%
|
12.55
|
12.75
|
12.10
|
12.10
|
12.44
|
12.10
|
4,526,400
|
|
|
11/6/2025
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.45
|
12.60
|
12.61
|
12.60
|
5,608,000
|
|
|
11/5/2025
|
-0.25 / -1.95%
|
12.75
|
12.75
|
12.50
|
12.60
|
12.59
|
12.60
|
2,705,500
|
|
|
11/4/2025
|
+0.50 / +4.05%
|
12.10
|
12.85
|
11.80
|
12.85
|
12.23
|
12.85
|
8,667,400
|
|
|
11/3/2025
|
-0.40 / -3.14%
|
12.80
|
12.90
|
12.35
|
12.35
|
12.56
|
12.35
|
6,093,000
|
|
|
10/31/2025
|
-0.10 / -0.78%
|
12.85
|
13.15
|
12.75
|
12.75
|
12.96
|
12.75
|
5,838,300
|
|
|
10/30/2025
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.95
|
12.85
|
4,409,100
|
|
|
10/29/2025
|
+0.15 / +1.16%
|
13.10
|
13.20
|
12.90
|
13.05
|
13.04
|
13.05
|
4,765,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:50:00 AM
|
|
|
|
|