|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
14.15
+0.30/+2.17%
3:09:07 PM
|
|
|
|
Closing price on 9/29/2025
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.05 |
| Volume |
9,025,400 |
| Split-adjusted Price |
13.15 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2025
|
-0.15 / -1.13%
|
13.20
|
13.40
|
13.05
|
13.15
|
13.17
|
13.15
|
9,025,400
|
|
|
9/26/2025
|
-0.35 / -2.56%
|
13.60
|
13.65
|
13.30
|
13.30
|
13.48
|
13.30
|
5,451,600
|
|
|
9/25/2025
|
+0.45 / +3.41%
|
13.35
|
13.80
|
13.20
|
13.65
|
13.58
|
13.65
|
13,688,600
|
|
|
9/24/2025
|
+0.35 / +2.72%
|
13.05
|
13.20
|
12.80
|
13.20
|
13.01
|
13.20
|
4,820,800
|
|
|
9/23/2025
|
0.00 / 0.00%
|
12.90
|
13.05
|
12.70
|
12.85
|
12.85
|
12.85
|
6,565,000
|
|
|
9/22/2025
|
-0.50 / -3.75%
|
13.35
|
13.35
|
12.80
|
12.85
|
12.98
|
12.85
|
15,342,700
|
|
|
9/19/2025
|
+0.05 / +0.38%
|
13.35
|
13.55
|
13.25
|
13.35
|
13.38
|
13.35
|
8,922,100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
13.30
|
5,510,900
|
|
|
9/17/2025
|
-0.15 / -1.12%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.36
|
13.30
|
7,030,600
|
|
|
9/16/2025
|
-0.15 / -1.10%
|
13.90
|
13.90
|
13.35
|
13.45
|
13.63
|
13.45
|
7,577,000
|
|
|
9/15/2025
|
+0.25 / +1.87%
|
13.45
|
13.75
|
13.40
|
13.60
|
13.57
|
13.60
|
6,388,000
|
|
|
9/12/2025
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.30
|
13.35
|
13.41
|
13.35
|
7,198,600
|
|
|
9/11/2025
|
+0.15 / +1.14%
|
13.10
|
13.40
|
12.50
|
13.35
|
12.91
|
13.35
|
14,463,800
|
|
|
9/10/2025
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.05
|
13.20
|
13.22
|
13.20
|
9,200,700
|
|
|
9/9/2025
|
+0.15 / +1.14%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.18
|
13.30
|
17,388,300
|
|
|
9/8/2025
|
-0.95 / -6.74%
|
13.90
|
14.00
|
13.15
|
13.15
|
13.49
|
13.15
|
27,096,500
|
|
|
9/5/2025
|
-0.50 / -3.42%
|
14.70
|
14.75
|
14.00
|
14.10
|
14.43
|
14.10
|
15,235,200
|
|
|
9/4/2025
|
0.00 / 0.00%
|
14.80
|
15.05
|
14.50
|
14.60
|
14.78
|
14.60
|
14,267,700
|
|
|
9/3/2025
|
+0.45 / +3.18%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.39
|
14.60
|
9,558,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,578,000
|
12.70
|
0.00%
|
|
|
|
ACB
|
16,388,600
|
26.95
|
0.75%
|
|
|
|
BAB
|
3,100
|
13.50
|
0.00%
|
|
|
|
BID
|
4,346,900
|
40.80
|
0.87%
|
|
|
|
BVB
|
1,749,900
|
14.50
|
0.00%
|
|
|
|
CTG
|
21,543,800
|
55.00
|
3.97%
|
|
|
|
EIB
|
10,419,800
|
26.75
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|