|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 10/7/2022
|
|
| Open |
9.31 |
| High |
9.39 |
| Low |
8.84 |
| Volume |
584,000 |
| Split-adjusted Price |
7.73 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2022
|
-0.29 / -2.96%
|
9.79
|
9.79
|
9.50
|
9.50
|
9.53
|
8.30
|
171,300
|
|
|
9/7/2022
|
-0.16 / -1.61%
|
9.91
|
9.95
|
9.79
|
9.79
|
9.86
|
8.55
|
334,300
|
|
|
9/6/2022
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.95
|
9.95
|
9.98
|
8.69
|
96,400
|
|
|
9/5/2022
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.93
|
10.00
|
10.01
|
8.74
|
202,200
|
|
|
8/31/2022
|
-0.08 / -0.80%
|
9.70
|
9.96
|
9.70
|
9.90
|
9.82
|
8.65
|
230,400
|
|
|
8/30/2022
|
-0.02 / -0.20%
|
10.00
|
10.20
|
9.98
|
9.98
|
10.01
|
8.72
|
162,700
|
|
|
8/29/2022
|
-0.30 / -2.91%
|
10.00
|
10.05
|
9.84
|
10.00
|
9.94
|
8.74
|
471,600
|
|
|
8/26/2022
|
+0.10 / +0.98%
|
10.15
|
10.85
|
10.10
|
10.30
|
10.32
|
9.00
|
224,900
|
|
|
8/25/2022
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.18
|
8.91
|
422,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|