|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
9.72
-0.12/-1.22%
3:05:01 PM
|
|
|
|
Closing price on 12/4/2024
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.15 |
| Volume |
30,572,700 |
| Split-adjusted Price |
10.20 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.35 / -3.32%
|
10.60
|
10.60
|
10.15
|
10.20
|
10.33
|
10.20
|
30,572,700
|
|
|
12/3/2024
|
-0.20 / -1.86%
|
10.80
|
10.85
|
10.55
|
10.55
|
10.64
|
10.55
|
14,969,700
|
|
|
12/2/2024
|
+0.05 / +0.47%
|
10.85
|
10.90
|
10.55
|
10.75
|
10.71
|
10.75
|
22,325,700
|
|
|
11/29/2024
|
+0.15 / +1.42%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.72
|
10.70
|
7,889,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.55
|
10.57
|
10.55
|
1,717,600
|
|
|
11/27/2024
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.55
|
10.55
|
1,649,300
|
|
|
11/26/2024
|
+0.30 / +2.88%
|
10.40
|
10.85
|
10.40
|
10.70
|
10.69
|
10.70
|
5,417,800
|
|
|
11/25/2024
|
+0.20 / +1.96%
|
10.25
|
10.40
|
10.15
|
10.40
|
10.32
|
10.40
|
2,408,600
|
|
|
11/22/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.27
|
10.20
|
5,404,000
|
|
|
11/21/2024
|
+0.25 / +2.48%
|
10.15
|
10.40
|
10.10
|
10.35
|
10.26
|
10.35
|
1,935,200
|
|
|
11/20/2024
|
-0.15 / -1.46%
|
10.05
|
10.35
|
9.96
|
10.10
|
10.17
|
10.10
|
7,078,100
|
|
|
11/19/2024
|
-0.45 / -4.21%
|
10.60
|
10.70
|
10.25
|
10.25
|
10.47
|
10.25
|
4,188,600
|
|
|
11/18/2024
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.53
|
10.70
|
3,064,400
|
|
|
11/15/2024
|
-0.10 / -0.94%
|
10.55
|
10.75
|
10.45
|
10.50
|
10.57
|
10.50
|
3,682,600
|
|
|
11/14/2024
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.40
|
10.60
|
10.70
|
10.60
|
5,576,200
|
|
|
11/13/2024
|
-0.30 / -2.67%
|
11.15
|
11.20
|
10.70
|
10.95
|
10.94
|
10.95
|
7,392,300
|
|
|
11/12/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.25
|
11.25
|
3,241,100
|
|
|
11/11/2024
|
+0.25 / +2.25%
|
11.10
|
11.50
|
11.10
|
11.35
|
11.34
|
11.35
|
7,682,900
|
|
|
11/8/2024
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.00
|
11.10
|
11.09
|
11.10
|
2,378,600
|
|
|
11/7/2024
|
-0.10 / -0.89%
|
11.30
|
11.35
|
11.05
|
11.10
|
11.15
|
11.10
|
2,880,700
|
|
|
11/6/2024
|
+0.35 / +3.23%
|
10.90
|
11.25
|
10.85
|
11.20
|
11.07
|
11.20
|
4,410,900
|
|
|
11/5/2024
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.92
|
10.85
|
9,962,600
|
|
|
11/4/2024
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.80
|
10.95
|
10.94
|
10.95
|
2,745,600
|
|
|
11/1/2024
|
+0.15 / +1.38%
|
10.90
|
11.30
|
10.85
|
11.00
|
11.13
|
11.00
|
7,677,500
|
|
|
10/31/2024
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.89
|
10.85
|
2,226,700
|
|
|
10/30/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.89
|
10.90
|
1,529,400
|
|
|
10/29/2024
|
+0.30 / +2.80%
|
10.75
|
11.05
|
10.75
|
11.00
|
10.93
|
11.00
|
5,506,600
|
|
|
10/28/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.65
|
10.70
|
10.74
|
10.70
|
2,162,200
|
|
|
10/25/2024
|
-0.10 / -0.92%
|
10.85
|
11.00
|
10.80
|
10.80
|
10.89
|
10.80
|
2,623,400
|
|
|
10/24/2024
|
-0.25 / -2.24%
|
11.15
|
11.15
|
10.90
|
10.90
|
10.99
|
10.90
|
2,643,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
239,100
|
7.20
|
0.00%
|
|
|
|
ACB
|
4,724,000
|
24.80
|
0.00%
|
|
|
|
BAB
|
2,000
|
11.80
|
0.00%
|
|
|
|
BID
|
2,993,400
|
46.45
|
0.00%
|
|
|
|
BVB
|
752,800
|
11.30
|
0.00%
|
|
|
|
CTG
|
3,418,200
|
36.15
|
-0.14%
|
|
|
|
EIB
|
3,858,200
|
19.00
|
-0.78%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|