|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.45
-0.10/-0.95%
3:10:02 PM
|
|
|
|
Closing price on 3/4/2025
|
|
| Open |
11.10 |
| High |
11.15 |
| Low |
10.40 |
| Volume |
24,852,900 |
| Split-adjusted Price |
10.65 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.50 / -4.48%
|
11.10
|
11.15
|
10.40
|
10.65
|
10.61
|
10.65
|
24,852,900
|
|
|
3/3/2025
|
+0.15 / +1.36%
|
11.10
|
11.30
|
10.95
|
11.15
|
11.13
|
11.15
|
12,773,167
|
|
|
2/28/2025
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.91
|
11.00
|
10,306,100
|
|
|
2/27/2025
|
-0.30 / -2.67%
|
11.30
|
11.30
|
10.75
|
10.95
|
10.94
|
10.95
|
21,871,300
|
|
|
2/26/2025
|
-0.05 / -0.44%
|
11.40
|
11.65
|
11.20
|
11.25
|
11.41
|
11.25
|
14,810,700
|
|
|
2/25/2025
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
9,872,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
11.25
|
11.60
|
11.25
|
11.35
|
11.40
|
11.35
|
12,124,400
|
|
|
2/21/2025
|
-0.05 / -0.44%
|
11.50
|
11.60
|
11.15
|
11.35
|
11.38
|
11.35
|
12,097,300
|
|
|
2/20/2025
|
+0.25 / +2.24%
|
11.35
|
11.70
|
11.15
|
11.40
|
11.41
|
11.40
|
19,288,700
|
|
|
2/19/2025
|
+0.25 / +2.29%
|
10.90
|
11.25
|
10.80
|
11.15
|
11.08
|
11.15
|
15,541,400
|
|
|
2/18/2025
|
-0.05 / -0.46%
|
11.05
|
11.15
|
10.85
|
10.90
|
10.98
|
10.90
|
21,365,100
|
|
|
2/17/2025
|
+0.70 / +6.83%
|
10.45
|
10.95
|
10.45
|
10.95
|
10.73
|
10.95
|
23,656,600
|
|
|
2/14/2025
|
+0.66 / +6.88%
|
9.68
|
10.25
|
9.62
|
10.25
|
9.91
|
10.25
|
18,182,200
|
|
|
2/13/2025
|
+0.09 / +0.95%
|
9.50
|
9.61
|
9.50
|
9.59
|
9.56
|
9.59
|
3,405,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.61
|
9.50
|
5,506,500
|
|
|
2/11/2025
|
+0.18 / +1.93%
|
9.38
|
9.51
|
9.36
|
9.50
|
9.44
|
9.50
|
5,277,300
|
|
|
2/10/2025
|
-0.19 / -2.00%
|
9.51
|
9.51
|
9.30
|
9.32
|
9.39
|
9.32
|
4,847,100
|
|
|
2/7/2025
|
-0.01 / -0.11%
|
9.51
|
9.65
|
9.49
|
9.51
|
9.55
|
9.51
|
4,253,300
|
|
|
2/6/2025
|
-0.05 / -0.52%
|
9.57
|
9.63
|
9.50
|
9.52
|
9.55
|
9.52
|
3,613,800
|
|
|
2/5/2025
|
-0.05 / -0.52%
|
9.70
|
9.70
|
9.56
|
9.57
|
9.59
|
9.57
|
3,267,200
|
|
|
2/4/2025
|
+0.33 / +3.55%
|
9.31
|
9.74
|
9.31
|
9.62
|
9.57
|
9.62
|
8,908,200
|
|
|
2/3/2025
|
0.00 / 0.00%
|
9.29
|
9.34
|
9.13
|
9.29
|
9.25
|
9.29
|
2,414,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,557,300
|
8.00
|
0.00%
|
|
|
|
ACB
|
8,885,500
|
26.10
|
-0.76%
|
|
|
|
BAB
|
8,500
|
12.00
|
0.00%
|
|
|
|
BID
|
3,981,300
|
40.20
|
-1.71%
|
|
|
|
BVB
|
5,678,500
|
13.80
|
-2.82%
|
|
|
|
CTG
|
7,914,900
|
42.30
|
-0.82%
|
|
|
|
EIB
|
15,367,400
|
20.35
|
-2.86%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|