|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
9.44
+0.11/+1.18%
3:10:01 PM
|
|
|
|
Closing price on 4/29/2025
|
|
| Open |
9.33 |
| High |
9.65 |
| Low |
9.33 |
| Volume |
11,276,500 |
| Split-adjusted Price |
9.44 |
There is no data on 5/2/2025. Display data on 4/29/2025 instead.
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2025
|
+0.16 / +1.77%
|
9.13
|
9.30
|
9.01
|
9.20
|
9.11
|
9.20
|
6,721,600
|
|
|
4/11/2025
|
+0.55 / +6.48%
|
8.55
|
9.08
|
8.45
|
9.04
|
8.73
|
9.04
|
13,370,300
|
|
|
4/10/2025
|
+0.55 / +6.93%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
724,700
|
|
|
4/9/2025
|
-0.59 / -6.92%
|
7.94
|
8.29
|
7.94
|
7.94
|
7.98
|
7.94
|
19,089,400
|
|
|
4/8/2025
|
-0.64 / -6.98%
|
8.70
|
9.00
|
8.53
|
8.53
|
8.58
|
8.53
|
11,632,800
|
|
|
4/4/2025
|
-0.60 / -6.14%
|
9.09
|
9.41
|
9.09
|
9.17
|
9.15
|
9.17
|
20,520,700
|
|
|
4/3/2025
|
-0.73 / -6.95%
|
10.05
|
10.15
|
9.77
|
9.77
|
9.88
|
9.77
|
15,706,300
|
|
|
4/2/2025
|
+0.50 / +5.00%
|
10.00
|
10.55
|
10.00
|
10.50
|
10.40
|
10.50
|
20,062,100
|
|
|
4/1/2025
|
+0.05 / +0.50%
|
9.95
|
10.10
|
9.95
|
10.00
|
10.01
|
10.00
|
5,890,700
|
|
|
3/31/2025
|
+0.14 / +1.43%
|
9.81
|
9.99
|
9.73
|
9.95
|
9.90
|
9.95
|
3,726,500
|
|
|
3/28/2025
|
-0.19 / -1.90%
|
10.05
|
10.10
|
9.76
|
9.81
|
9.91
|
9.81
|
16,134,800
|
|
|
3/27/2025
|
-0.05 / -0.50%
|
10.05
|
10.15
|
10.00
|
10.00
|
10.05
|
10.00
|
5,860,700
|
|
|
3/26/2025
|
-0.20 / -1.95%
|
10.30
|
10.35
|
10.05
|
10.05
|
10.16
|
10.05
|
6,148,800
|
|
|
3/25/2025
|
+0.25 / +2.50%
|
10.10
|
10.40
|
9.99
|
10.25
|
10.19
|
10.25
|
27,815,000
|
|
|
3/24/2025
|
-0.05 / -0.50%
|
10.15
|
10.20
|
9.95
|
10.00
|
10.05
|
10.00
|
13,994,731
|
|
|
3/21/2025
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.12
|
10.05
|
6,179,500
|
|
|
3/20/2025
|
-0.20 / -1.93%
|
10.45
|
10.45
|
9.95
|
10.15
|
10.13
|
10.15
|
12,134,400
|
|
|
3/19/2025
|
-0.10 / -0.96%
|
10.45
|
10.55
|
10.35
|
10.35
|
10.43
|
10.35
|
7,074,600
|
|
|
3/18/2025
|
-0.05 / -0.48%
|
10.55
|
10.70
|
10.40
|
10.45
|
10.56
|
10.45
|
7,780,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,581,800
|
24.05
|
0.42%
|
|
|
|
BAB
|
100
|
11.20
|
0.00%
|
|
|
|
BID
|
2,440,200
|
34.55
|
0.00%
|
|
|
|
BVB
|
1,053,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
4,933,700
|
37.20
|
0.95%
|
|
|
|
EIB
|
8,881,500
|
18.95
|
-2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|