|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.30/+2.88%
3:05:01 PM
|
|
|
|
Closing price on 1/4/2023
|
|
| Open |
8.10 |
| High |
8.25 |
| Low |
8.07 |
| Volume |
303,600 |
| Split-adjusted Price |
7.08 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.06 / -0.74%
|
8.10
|
8.25
|
8.07
|
8.10
|
8.13
|
7.08
|
303,600
|
|
|
1/3/2023
|
-0.32 / -3.77%
|
8.31
|
8.48
|
8.12
|
8.16
|
8.27
|
7.13
|
1,193,400
|
|
|
12/30/2022
|
-0.10 / -1.17%
|
8.59
|
8.59
|
8.22
|
8.48
|
8.40
|
7.41
|
296,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.58
|
8.60
|
8.20
|
8.58
|
8.45
|
7.50
|
242,000
|
|
|
12/28/2022
|
-0.02 / -0.23%
|
8.60
|
8.78
|
8.20
|
8.58
|
8.49
|
7.50
|
452,600
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.60
|
8.92
|
8.40
|
8.60
|
8.61
|
7.51
|
784,300
|
|
|
12/26/2022
|
+0.25 / +2.99%
|
8.93
|
8.93
|
8.36
|
8.60
|
8.86
|
7.51
|
2,406,600
|
|
|
12/23/2022
|
+0.54 / +6.91%
|
8.35
|
8.35
|
8.30
|
8.35
|
8.35
|
7.30
|
531,400
|
|
|
12/22/2022
|
+0.51 / +6.99%
|
7.30
|
7.81
|
7.25
|
7.81
|
7.74
|
6.82
|
1,164,400
|
|
|
12/21/2022
|
+0.45 / +6.57%
|
6.61
|
7.30
|
6.61
|
7.30
|
6.92
|
6.38
|
728,400
|
|
|
12/20/2022
|
-0.32 / -4.46%
|
7.08
|
7.10
|
6.77
|
6.85
|
6.88
|
5.98
|
417,100
|
|
|
12/19/2022
|
-0.08 / -1.10%
|
7.20
|
7.38
|
7.17
|
7.17
|
7.24
|
6.26
|
4,966,000
|
|
|
12/16/2022
|
+0.27 / +3.87%
|
6.98
|
7.30
|
6.91
|
7.25
|
7.08
|
6.33
|
417,000
|
|
|
12/15/2022
|
-0.08 / -1.13%
|
7.00
|
7.06
|
6.96
|
6.98
|
6.99
|
6.10
|
228,900
|
|
|
12/14/2022
|
+0.05 / +0.71%
|
7.25
|
7.25
|
7.04
|
7.06
|
7.17
|
6.17
|
185,100
|
|
|
12/13/2022
|
+0.04 / +0.57%
|
7.17
|
7.17
|
6.90
|
7.01
|
6.97
|
6.12
|
112,000
|
|
|
12/12/2022
|
+0.07 / +1.01%
|
6.90
|
7.18
|
6.90
|
6.97
|
7.07
|
6.09
|
229,600
|
|
|
12/9/2022
|
+0.10 / +1.47%
|
7.09
|
7.09
|
6.75
|
6.90
|
6.84
|
6.03
|
106,800
|
|
|
12/8/2022
|
+0.08 / +1.19%
|
6.75
|
7.00
|
6.72
|
6.80
|
6.87
|
5.94
|
169,300
|
|
|
12/7/2022
|
-0.38 / -5.35%
|
7.10
|
7.10
|
6.70
|
6.72
|
6.83
|
5.87
|
136,700
|
|
|
12/6/2022
|
-0.45 / -5.96%
|
7.55
|
7.55
|
7.03
|
7.10
|
7.30
|
6.20
|
270,200
|
|
|
12/5/2022
|
+0.11 / +1.48%
|
7.50
|
7.80
|
7.44
|
7.55
|
7.54
|
6.60
|
397,600
|
|
|
12/2/2022
|
-0.01 / -0.13%
|
7.45
|
7.45
|
7.00
|
7.44
|
7.28
|
6.50
|
336,300
|
|
|
12/1/2022
|
+0.25 / +3.47%
|
7.49
|
7.49
|
7.31
|
7.45
|
7.42
|
6.51
|
358,200
|
|
|
11/30/2022
|
+0.19 / +2.71%
|
7.18
|
7.20
|
7.03
|
7.20
|
7.11
|
6.29
|
373,300
|
|
|
11/29/2022
|
+0.20 / +2.94%
|
6.85
|
7.15
|
6.85
|
7.01
|
7.00
|
6.12
|
356,000
|
|
|
11/28/2022
|
+0.36 / +5.58%
|
6.45
|
6.82
|
6.45
|
6.81
|
6.75
|
5.95
|
346,400
|
|
|
11/25/2022
|
+0.10 / +1.57%
|
6.35
|
6.45
|
6.35
|
6.45
|
6.41
|
5.64
|
174,500
|
|
|
11/24/2022
|
-0.25 / -3.79%
|
6.60
|
6.60
|
6.14
|
6.35
|
6.24
|
5.55
|
190,500
|
|
|
11/23/2022
|
-0.05 / -0.75%
|
6.65
|
6.88
|
6.50
|
6.60
|
6.60
|
5.77
|
101,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,538,800
|
35.30
|
0.57%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|