|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
13.35
-0.40/-2.91%
3:09:09 PM
|
|
|
|
Closing price on 7/22/2025
|
|
| Open |
12.80 |
| High |
13.40 |
| Low |
12.50 |
| Volume |
25,087,300 |
| Split-adjusted Price |
13.30 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2025
|
+0.45 / +3.50%
|
12.80
|
13.40
|
12.50
|
13.30
|
12.97
|
13.30
|
25,087,300
|
|
|
7/21/2025
|
+0.65 / +5.33%
|
12.70
|
13.05
|
12.60
|
12.85
|
12.92
|
12.85
|
38,588,000
|
|
|
7/18/2025
|
+0.30 / +2.52%
|
12.00
|
12.45
|
11.85
|
12.20
|
12.15
|
12.20
|
22,439,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
12.10
|
12.25
|
11.70
|
11.90
|
11.95
|
11.90
|
18,160,300
|
|
|
7/16/2025
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.81
|
11.90
|
9,002,000
|
|
|
7/15/2025
|
+0.20 / +1.72%
|
11.75
|
12.10
|
11.60
|
11.80
|
11.94
|
11.80
|
26,114,300
|
|
|
7/14/2025
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.90
|
11.60
|
11.37
|
11.60
|
27,058,200
|
|
|
7/11/2025
|
-0.05 / -0.45%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.12
|
11.10
|
15,866,200
|
|
|
7/10/2025
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.00
|
11.15
|
11.15
|
11.15
|
12,281,800
|
|
|
7/9/2025
|
-0.10 / -0.89%
|
11.35
|
11.40
|
11.00
|
11.10
|
11.22
|
11.10
|
16,624,700
|
|
|
7/8/2025
|
+0.30 / +2.75%
|
11.00
|
11.35
|
10.85
|
11.20
|
11.09
|
11.20
|
22,815,400
|
|
|
7/7/2025
|
+0.10 / +0.93%
|
10.95
|
11.15
|
10.85
|
10.90
|
10.97
|
10.90
|
15,033,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
10.95
|
11.05
|
10.75
|
10.80
|
10.87
|
10.80
|
7,073,500
|
|
|
7/3/2025
|
+0.05 / +0.47%
|
10.70
|
11.25
|
10.55
|
10.80
|
10.91
|
10.80
|
27,511,800
|
|
|
7/2/2025
|
+0.30 / +2.87%
|
10.45
|
10.90
|
10.45
|
10.75
|
10.66
|
10.75
|
16,208,100
|
|
|
7/1/2025
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.46
|
10.45
|
6,986,200
|
|
|
6/30/2025
|
+0.25 / +2.44%
|
10.35
|
10.70
|
10.25
|
10.50
|
10.50
|
10.50
|
13,929,100
|
|
|
6/27/2025
|
-0.05 / -0.49%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.31
|
10.25
|
7,578,800
|
|
|
6/26/2025
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
10.30
|
4,673,300
|
|
|
6/25/2025
|
+0.10 / +0.99%
|
10.30
|
10.50
|
10.20
|
10.25
|
10.35
|
10.25
|
12,320,500
|
|
|
6/24/2025
|
+0.05 / +0.50%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
7,107,800
|
|
|
6/23/2025
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
10.10
|
18,676,500
|
|
|
6/20/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.15
|
10.20
|
10.27
|
10.20
|
5,121,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
13,980,100
|
12.00
|
6.19%
|
|
|
|
ACB
|
15,001,100
|
23.00
|
1.10%
|
|
|
|
BAB
|
19,000
|
13.80
|
4.55%
|
|
|
|
BID
|
9,305,000
|
38.10
|
1.87%
|
|
|
|
BVB
|
10,370,400
|
14.30
|
-2.72%
|
|
|
|
CTG
|
22,468,200
|
46.20
|
5.48%
|
|
|
|
EIB
|
29,645,900
|
26.60
|
-2.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|