|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
13.00
+0.15/+1.17%
12:54:07 PM
|
|
|
|
Closing price on 1/8/2024
|
|
| Open |
17.35 |
| High |
18.20 |
| Low |
17.05 |
| Volume |
17,514,400 |
| Split-adjusted Price |
16.67 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.90 / +5.26%
|
17.35
|
18.20
|
17.05
|
18.00
|
17.73
|
16.67
|
17,514,400
|
|
|
1/5/2024
|
0.00 / 0.00%
|
17.15
|
17.50
|
16.90
|
17.10
|
17.16
|
15.83
|
9,649,500
|
|
|
1/4/2024
|
+0.45 / +2.70%
|
16.80
|
17.45
|
16.65
|
17.10
|
17.03
|
15.83
|
15,555,700
|
|
|
1/3/2024
|
+0.55 / +3.42%
|
16.00
|
16.65
|
15.75
|
16.65
|
16.26
|
15.42
|
11,529,600
|
|
|
1/2/2024
|
+0.10 / +0.63%
|
16.05
|
16.15
|
15.20
|
16.10
|
15.84
|
14.91
|
12,328,600
|
|
|
12/29/2023
|
+0.10 / +0.63%
|
15.90
|
16.05
|
15.80
|
16.00
|
15.97
|
14.81
|
3,288,200
|
|
|
12/28/2023
|
-0.05 / -0.31%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.89
|
14.72
|
3,041,400
|
|
|
12/27/2023
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
15.95
|
15.93
|
14.77
|
7,454,500
|
|
|
12/26/2023
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.95
|
16.05
|
16.04
|
14.86
|
4,887,900
|
|
|
12/25/2023
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.90
|
16.05
|
16.04
|
14.86
|
7,494,200
|
|
|
12/22/2023
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.99
|
14.81
|
4,073,000
|
|
|
12/21/2023
|
+0.05 / +0.31%
|
16.30
|
16.30
|
15.95
|
16.10
|
16.07
|
14.91
|
5,149,600
|
|
|
12/20/2023
|
+0.05 / +0.31%
|
16.20
|
16.25
|
16.00
|
16.05
|
16.12
|
14.86
|
4,172,700
|
|
|
12/19/2023
|
+0.15 / +0.95%
|
15.65
|
16.00
|
15.40
|
16.00
|
15.79
|
14.81
|
5,836,700
|
|
|
12/18/2023
|
-0.15 / -0.94%
|
16.20
|
16.20
|
15.85
|
15.85
|
15.95
|
14.68
|
2,178,000
|
|
|
12/15/2023
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.65
|
16.00
|
15.90
|
14.81
|
4,328,700
|
|
|
12/14/2023
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.93
|
14.63
|
4,309,100
|
|
|
12/13/2023
|
-0.20 / -1.22%
|
16.40
|
16.75
|
16.05
|
16.20
|
16.39
|
15.00
|
5,625,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
16.40
|
16.65
|
16.30
|
16.40
|
16.47
|
15.19
|
5,299,700
|
|
|
12/11/2023
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.15
|
16.40
|
16.39
|
15.19
|
6,596,800
|
|
|
12/8/2023
|
-0.40 / -2.33%
|
16.90
|
17.20
|
16.45
|
16.80
|
16.69
|
15.56
|
5,507,500
|
|
|
12/7/2023
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.30
|
17.20
|
16.71
|
15.93
|
7,812,700
|
|
|
12/6/2023
|
+0.25 / +1.47%
|
17.00
|
17.20
|
16.65
|
17.20
|
16.92
|
15.93
|
6,389,800
|
|
|
12/5/2023
|
-0.85 / -4.78%
|
18.00
|
18.00
|
16.95
|
16.95
|
17.22
|
15.69
|
6,999,100
|
|
|
12/4/2023
|
+0.60 / +3.49%
|
17.50
|
18.00
|
17.15
|
17.80
|
17.46
|
16.48
|
11,615,200
|
|
|
12/1/2023
|
+0.20 / +1.18%
|
17.10
|
17.40
|
16.80
|
17.20
|
17.09
|
15.93
|
8,284,900
|
|
|
11/30/2023
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.73
|
15.74
|
15,560,800
|
|
|
11/29/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
15.95
|
16.50
|
16.34
|
15.28
|
7,624,700
|
|
|
11/28/2023
|
+0.45 / +2.82%
|
16.50
|
16.60
|
15.55
|
16.40
|
16.10
|
15.19
|
7,764,000
|
|
|
11/27/2023
|
+0.05 / +0.31%
|
16.00
|
16.40
|
15.45
|
15.95
|
15.80
|
14.77
|
7,703,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
651,800
|
13.10
|
-1.50%
|
|
|
|
ACB
|
4,195,600
|
25.05
|
-0.20%
|
|
|
|
BAB
|
3,500
|
13.20
|
2.33%
|
|
|
|
BID
|
1,106,600
|
37.60
|
-0.79%
|
|
|
|
BVB
|
234,700
|
13.60
|
-1.45%
|
|
|
|
CTG
|
5,296,700
|
49.35
|
0.30%
|
|
|
|
EIB
|
2,246,800
|
22.40
|
-1.10%
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|