|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
16.25
+0.95/+6.21%
3:09:10 PM
|
|
|
|
Closing price on 8/11/2025
|
|
| Open |
14.15 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
24,125,900 |
| Split-adjusted Price |
14.00 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
0.00 / 0.00%
|
14.15
|
14.30
|
13.90
|
14.00
|
14.05
|
14.00
|
24,125,900
|
|
|
8/8/2025
|
-0.50 / -3.45%
|
14.75
|
14.75
|
13.65
|
14.00
|
14.13
|
14.00
|
43,671,500
|
|
|
8/7/2025
|
+0.05 / +0.35%
|
14.85
|
14.85
|
14.20
|
14.50
|
14.49
|
14.50
|
34,742,300
|
|
|
8/6/2025
|
+0.90 / +6.64%
|
13.75
|
14.45
|
13.65
|
14.45
|
14.15
|
14.45
|
36,847,200
|
|
|
8/5/2025
|
-0.60 / -4.24%
|
14.35
|
14.50
|
13.20
|
13.55
|
14.04
|
13.55
|
49,177,500
|
|
|
8/4/2025
|
+0.75 / +5.60%
|
13.40
|
14.20
|
13.20
|
14.15
|
13.80
|
14.15
|
26,559,800
|
|
|
8/1/2025
|
+0.40 / +3.08%
|
13.05
|
13.70
|
13.00
|
13.40
|
13.45
|
13.40
|
21,627,300
|
|
|
7/31/2025
|
-0.35 / -2.62%
|
13.60
|
13.65
|
12.80
|
13.00
|
13.11
|
13.00
|
23,455,800
|
|
|
7/30/2025
|
-0.40 / -2.91%
|
13.50
|
13.55
|
12.80
|
13.35
|
13.19
|
13.35
|
39,939,900
|
|
|
7/29/2025
|
-1.00 / -6.78%
|
14.80
|
14.80
|
13.75
|
13.75
|
13.95
|
13.75
|
53,097,800
|
|
|
7/28/2025
|
+0.60 / +4.24%
|
14.40
|
14.90
|
14.25
|
14.75
|
14.62
|
14.75
|
26,622,500
|
|
|
7/25/2025
|
+0.20 / +1.43%
|
14.20
|
14.35
|
14.00
|
14.15
|
14.23
|
14.15
|
25,916,100
|
|
|
7/24/2025
|
+0.80 / +6.08%
|
13.25
|
14.00
|
13.10
|
13.95
|
13.58
|
13.95
|
36,198,700
|
|
|
7/23/2025
|
-0.15 / -1.13%
|
13.55
|
13.60
|
13.00
|
13.15
|
13.28
|
13.15
|
25,985,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
14,400,300
|
13.70
|
3.01%
|
|
|
|
ACB
|
34,889,500
|
26.20
|
6.94%
|
|
|
|
BAB
|
231,400
|
15.00
|
6.38%
|
|
|
|
BID
|
15,166,900
|
42.15
|
1.93%
|
|
|
|
BVB
|
17,074,100
|
15.40
|
3.36%
|
|
|
|
CTG
|
18,688,000
|
50.20
|
1.21%
|
|
|
|
EIB
|
32,415,700
|
28.30
|
2.17%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|