|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
14.15
+0.10/+0.71%
3:09:09 PM
|
|
|
|
Closing price on 8/29/2025
|
|
| Open |
14.25 |
| High |
14.70 |
| Low |
14.05 |
| Volume |
15,213,434 |
| Split-adjusted Price |
14.15 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.10 / +0.71%
|
14.25
|
14.70
|
14.05
|
14.15
|
14.40
|
14.15
|
15,213,434
|
|
|
8/28/2025
|
-0.10 / -0.71%
|
14.15
|
14.25
|
13.95
|
14.05
|
14.07
|
14.05
|
9,442,900
|
|
|
8/27/2025
|
-0.25 / -1.74%
|
14.65
|
14.75
|
14.15
|
14.15
|
14.41
|
14.15
|
15,635,700
|
|
|
8/26/2025
|
+0.90 / +6.67%
|
13.40
|
14.40
|
13.35
|
14.40
|
13.97
|
14.40
|
15,446,200
|
|
|
8/25/2025
|
-0.40 / -2.88%
|
14.30
|
14.30
|
13.45
|
13.50
|
13.82
|
13.50
|
20,583,200
|
|
|
8/22/2025
|
-0.60 / -4.14%
|
14.00
|
14.40
|
13.50
|
13.90
|
13.87
|
13.90
|
32,692,900
|
|
|
8/21/2025
|
-0.45 / -3.01%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.63
|
14.50
|
19,909,900
|
|
|
8/20/2025
|
-0.75 / -4.78%
|
15.70
|
15.70
|
14.65
|
14.95
|
14.86
|
14.95
|
51,582,100
|
|
|
8/19/2025
|
-0.05 / -0.32%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.99
|
15.70
|
24,684,500
|
|
|
8/18/2025
|
+0.15 / +0.96%
|
15.20
|
15.75
|
15.05
|
15.75
|
15.32
|
15.75
|
30,425,700
|
|
|
8/15/2025
|
-0.65 / -4.00%
|
16.50
|
16.50
|
15.30
|
15.60
|
15.69
|
15.60
|
32,158,200
|
|
|
8/14/2025
|
+0.95 / +6.21%
|
15.70
|
16.35
|
15.50
|
16.25
|
16.04
|
16.25
|
36,658,100
|
|
|
8/13/2025
|
+0.80 / +5.52%
|
14.70
|
15.30
|
14.55
|
15.30
|
14.99
|
15.30
|
44,828,600
|
|
|
8/12/2025
|
+0.50 / +3.57%
|
14.05
|
14.65
|
13.95
|
14.50
|
14.30
|
14.50
|
33,334,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|