|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
13.00
+0.15/+1.17%
9:55:00 AM
|
|
|
|
Closing price on 10/26/2023
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
11.05 |
| Volume |
8,133,700 |
| Split-adjusted Price |
10.37 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.20 / -1.75%
|
11.55
|
11.55
|
11.05
|
11.20
|
11.14
|
10.37
|
8,133,700
|
|
|
10/25/2023
|
-0.20 / -1.72%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.48
|
10.56
|
3,030,300
|
|
|
10/24/2023
|
+0.25 / +2.20%
|
11.25
|
11.70
|
11.25
|
11.60
|
11.45
|
10.74
|
7,558,600
|
|
|
10/23/2023
|
+0.10 / +0.89%
|
11.30
|
11.60
|
11.30
|
11.35
|
11.42
|
10.51
|
736,500
|
|
|
10/20/2023
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.10
|
11.25
|
11.31
|
10.42
|
696,800
|
|
|
10/19/2023
|
-0.55 / -4.64%
|
11.80
|
11.80
|
11.05
|
11.30
|
11.45
|
10.46
|
1,031,300
|
|
|
10/18/2023
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.40
|
11.85
|
11.70
|
10.97
|
4,721,200
|
|
|
10/17/2023
|
+0.50 / +4.39%
|
11.40
|
12.15
|
11.40
|
11.90
|
11.93
|
11.02
|
2,334,500
|
|
|
10/16/2023
|
-0.20 / -1.72%
|
11.55
|
11.60
|
11.40
|
11.40
|
11.49
|
10.56
|
337,400
|
|
|
10/13/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
10.74
|
407,900
|
|
|
10/12/2023
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
10.74
|
485,300
|
|
|
10/11/2023
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.60
|
10.79
|
3,380,500
|
|
|
10/10/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.55
|
11.70
|
11.71
|
10.83
|
612,400
|
|
|
10/9/2023
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.67
|
10.83
|
395,200
|
|
|
10/6/2023
|
+0.15 / +1.31%
|
11.40
|
11.70
|
11.35
|
11.60
|
11.50
|
10.74
|
345,900
|
|
|
10/5/2023
|
-0.05 / -0.43%
|
11.50
|
11.75
|
11.45
|
11.45
|
11.54
|
10.60
|
640,200
|
|
|
10/4/2023
|
+0.35 / +3.14%
|
11.05
|
11.60
|
11.05
|
11.50
|
11.34
|
10.65
|
686,100
|
|
|
10/3/2023
|
-0.65 / -5.51%
|
11.70
|
12.00
|
11.05
|
11.15
|
11.52
|
10.32
|
1,161,500
|
|
|
10/2/2023
|
-0.40 / -3.28%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.02
|
10.93
|
573,400
|
|
|
9/29/2023
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.05
|
11.30
|
797,000
|
|
|
9/28/2023
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.80
|
12.10
|
11.99
|
11.20
|
443,000
|
|
|
9/27/2023
|
-0.15 / -1.23%
|
12.00
|
12.20
|
11.75
|
12.00
|
11.91
|
11.11
|
954,200
|
|
|
9/26/2023
|
+0.25 / +2.10%
|
11.80
|
12.40
|
11.80
|
12.15
|
12.01
|
11.25
|
816,200
|
|
|
9/25/2023
|
-0.85 / -6.67%
|
12.75
|
12.80
|
11.90
|
11.90
|
12.25
|
11.02
|
1,680,500
|
|
|
9/22/2023
|
+0.25 / +2.00%
|
12.70
|
13.35
|
12.50
|
12.75
|
12.85
|
11.81
|
2,098,700
|
|
|
9/21/2023
|
+0.80 / +6.84%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.42
|
11.57
|
1,272,500
|
|
|
9/20/2023
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.40
|
12.46
|
10.83
|
43,042,200
|
|
|
9/19/2023
|
-0.35 / -2.75%
|
12.75
|
12.80
|
12.20
|
12.40
|
12.42
|
10.83
|
9,876,900
|
|
|
9/18/2023
|
-0.40 / -3.04%
|
13.00
|
13.05
|
12.75
|
12.75
|
12.88
|
11.14
|
4,585,300
|
|
|
9/15/2023
|
+0.25 / +1.94%
|
12.90
|
13.40
|
12.90
|
13.15
|
13.20
|
11.49
|
1,539,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|