|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
13.00
-0.35/-2.62%
3:09:10 PM
|
|
|
|
Closing price on 6/19/2025
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.15 |
| Volume |
5,835,700 |
| Split-adjusted Price |
10.20 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.22
|
10.20
|
5,835,700
|
|
|
6/18/2025
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.20
|
10.30
|
10.31
|
10.30
|
8,938,000
|
|
|
6/17/2025
|
0.00 / 0.00%
|
10.35
|
10.55
|
10.30
|
10.35
|
10.37
|
10.35
|
6,054,500
|
|
|
6/16/2025
|
+0.20 / +1.97%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.27
|
10.35
|
6,239,100
|
|
|
6/13/2025
|
-0.50 / -4.69%
|
10.45
|
10.50
|
10.05
|
10.15
|
10.25
|
10.15
|
35,192,600
|
|
|
6/12/2025
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.66
|
10.65
|
6,488,700
|
|
|
6/11/2025
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.58
|
10.60
|
6,085,700
|
|
|
6/10/2025
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.45
|
10.50
|
10.58
|
10.50
|
29,298,700
|
|
|
6/9/2025
|
-0.30 / -2.78%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.61
|
10.50
|
18,067,100
|
|
|
6/6/2025
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.87
|
10.80
|
20,562,300
|
|
|
6/5/2025
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.80
|
10.85
|
10.93
|
10.85
|
14,279,200
|
|
|
6/4/2025
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.10
|
11.10
|
28,627,700
|
|
|
6/3/2025
|
-0.15 / -1.37%
|
11.05
|
11.10
|
10.80
|
10.80
|
10.92
|
10.80
|
17,159,000
|
|
|
6/2/2025
|
+0.60 / +5.80%
|
10.30
|
11.00
|
10.25
|
10.95
|
10.79
|
10.95
|
40,686,309
|
|
|
5/30/2025
|
-0.30 / -2.82%
|
10.70
|
10.75
|
10.30
|
10.35
|
10.47
|
10.35
|
14,519,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
28,340,200
|
13.10
|
14.91%
|
|
|
|
ACB
|
10,605,400
|
23.00
|
0.00%
|
|
|
|
BAB
|
36,900
|
13.90
|
0.72%
|
|
|
|
BID
|
6,291,400
|
37.85
|
-0.66%
|
|
|
|
BVB
|
8,302,100
|
14.20
|
0.00%
|
|
|
|
CTG
|
19,391,700
|
45.90
|
-0.65%
|
|
|
|
EIB
|
23,255,800
|
27.00
|
1.50%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|