|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 10/20/2022
|
|
| Open |
8.35 |
| High |
8.47 |
| Low |
8.31 |
| Volume |
95,746 |
| Split-adjusted Price |
7.28 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.09 / -1.07%
|
8.35
|
8.47
|
8.31
|
8.33
|
8.37
|
7.28
|
95,746
|
|
|
10/19/2022
|
-0.18 / -2.09%
|
8.65
|
8.65
|
8.40
|
8.42
|
8.45
|
7.36
|
71,800
|
|
|
10/18/2022
|
+0.15 / +1.78%
|
8.58
|
8.70
|
8.45
|
8.60
|
8.53
|
7.51
|
218,900
|
|
|
10/17/2022
|
-0.05 / -0.59%
|
8.48
|
8.48
|
8.20
|
8.45
|
8.32
|
7.38
|
86,900
|
|
|
10/14/2022
|
+0.28 / +3.41%
|
8.25
|
8.67
|
8.25
|
8.50
|
8.36
|
7.43
|
286,400
|
|
|
10/13/2022
|
-0.03 / -0.36%
|
8.25
|
8.53
|
8.20
|
8.22
|
8.31
|
7.18
|
1,942,700
|
|
|
10/12/2022
|
+0.01 / +0.12%
|
8.24
|
8.39
|
7.90
|
8.25
|
8.21
|
7.21
|
1,473,800
|
|
|
10/11/2022
|
-0.61 / -6.89%
|
8.70
|
8.80
|
8.24
|
8.24
|
8.27
|
7.20
|
558,400
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.85
|
8.79
|
7.73
|
221,400
|
|
|
10/7/2022
|
-0.65 / -6.84%
|
9.31
|
9.39
|
8.84
|
8.85
|
8.92
|
7.73
|
584,000
|
|
|
10/6/2022
|
-0.22 / -2.26%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
8.30
|
156,000
|
|
|
10/5/2022
|
+0.17 / +1.78%
|
9.70
|
10.20
|
9.40
|
9.72
|
9.77
|
8.49
|
525,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.49
|
9.96
|
9.35
|
9.55
|
9.53
|
8.34
|
199,600
|
|
|
10/3/2022
|
-0.21 / -2.15%
|
9.70
|
9.88
|
9.44
|
9.55
|
9.64
|
8.34
|
333,100
|
|
|
9/30/2022
|
-0.09 / -0.91%
|
9.83
|
9.94
|
9.60
|
9.76
|
9.76
|
8.53
|
205,500
|
|
|
9/29/2022
|
+0.05 / +0.51%
|
9.90
|
9.90
|
9.65
|
9.85
|
9.80
|
8.61
|
326,700
|
|
|
9/28/2022
|
-0.20 / -2.00%
|
9.99
|
9.99
|
9.64
|
9.80
|
9.83
|
8.56
|
251,900
|
|
|
9/27/2022
|
+0.12 / +1.21%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
8.74
|
312,400
|
|
|
9/26/2022
|
-0.62 / -5.90%
|
10.40
|
10.40
|
9.77
|
9.88
|
9.91
|
8.63
|
605,800
|
|
|
9/23/2022
|
+0.10 / +0.96%
|
10.40
|
10.75
|
10.30
|
10.50
|
10.47
|
9.17
|
217,800
|
|
|
9/22/2022
|
-0.15 / -1.42%
|
10.50
|
10.55
|
10.20
|
10.40
|
10.40
|
9.09
|
314,300
|
|
|
9/21/2022
|
-0.40 / -3.65%
|
10.70
|
10.90
|
10.55
|
10.55
|
10.67
|
9.22
|
293,600
|
|
|
9/20/2022
|
+0.60 / +5.80%
|
10.15
|
10.95
|
10.15
|
10.95
|
10.55
|
9.57
|
492,100
|
|
|
9/19/2022
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.05
|
10.35
|
10.24
|
9.04
|
394,300
|
|
|
9/16/2022
|
-0.35 / -3.24%
|
10.90
|
10.90
|
10.45
|
10.45
|
10.65
|
9.13
|
415,500
|
|
|
9/15/2022
|
0.00 / 0.00%
|
10.80
|
11.15
|
10.60
|
10.80
|
10.90
|
9.44
|
491,500
|
|
|
9/14/2022
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.35
|
10.80
|
10.58
|
9.44
|
628,500
|
|
|
9/13/2022
|
+0.70 / +7.00%
|
10.05
|
10.70
|
10.05
|
10.70
|
10.43
|
9.35
|
1,076,500
|
|
|
9/12/2022
|
+0.62 / +6.61%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.91
|
8.74
|
503,100
|
|
|
9/9/2022
|
-0.12 / -1.26%
|
9.40
|
9.50
|
9.20
|
9.38
|
9.36
|
8.19
|
202,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|