|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
13.15
-0.40/-2.95%
3:04:59 PM
|
|
|
|
Closing price on 12/5/2023
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.95 |
| Volume |
6,999,100 |
| Split-adjusted Price |
16.95 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.85 / -4.78%
|
18.00
|
18.00
|
16.95
|
16.95
|
17.22
|
16.95
|
6,999,100
|
|
|
12/4/2023
|
+0.60 / +3.49%
|
17.50
|
18.00
|
17.15
|
17.80
|
17.46
|
17.80
|
11,615,200
|
|
|
12/1/2023
|
+0.20 / +1.18%
|
17.10
|
17.40
|
16.80
|
17.20
|
17.09
|
17.20
|
8,284,900
|
|
|
11/30/2023
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.73
|
17.00
|
15,560,800
|
|
|
11/29/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
15.95
|
16.50
|
16.34
|
16.50
|
7,624,700
|
|
|
11/28/2023
|
+0.45 / +2.82%
|
16.50
|
16.60
|
15.55
|
16.40
|
16.10
|
16.40
|
7,764,000
|
|
|
11/27/2023
|
+0.05 / +0.31%
|
16.00
|
16.40
|
15.45
|
15.95
|
15.80
|
15.95
|
7,703,500
|
|
|
11/24/2023
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.30
|
15.90
|
15.64
|
15.90
|
5,383,600
|
|
|
11/23/2023
|
-0.70 / -4.19%
|
16.75
|
16.80
|
16.00
|
16.00
|
16.46
|
16.00
|
9,151,100
|
|
|
11/22/2023
|
+0.75 / +4.70%
|
16.05
|
16.70
|
15.90
|
16.70
|
16.29
|
16.70
|
9,785,400
|
|
|
11/21/2023
|
-0.25 / -1.54%
|
16.60
|
16.80
|
15.85
|
15.95
|
16.18
|
15.95
|
8,639,400
|
|
|
11/20/2023
|
+1.05 / +6.93%
|
14.90
|
16.20
|
14.80
|
16.20
|
15.49
|
16.20
|
14,934,400
|
|
|
11/17/2023
|
-0.25 / -1.62%
|
15.90
|
15.90
|
14.80
|
15.15
|
15.26
|
15.15
|
9,390,400
|
|
|
11/16/2023
|
+0.50 / +3.36%
|
15.00
|
15.70
|
14.80
|
15.40
|
15.29
|
15.40
|
13,886,400
|
|
|
11/15/2023
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
14.90
|
12,090,700
|
|
|
11/14/2023
|
+0.90 / +6.90%
|
13.10
|
13.95
|
13.05
|
13.95
|
13.68
|
13.95
|
7,369,500
|
|
|
11/13/2023
|
+0.20 / +1.56%
|
12.85
|
13.20
|
12.70
|
13.05
|
13.03
|
13.05
|
5,775,028
|
|
|
11/10/2023
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.65
|
12.85
|
12.83
|
12.85
|
2,276,400
|
|
|
11/9/2023
|
+0.10 / +0.78%
|
12.95
|
13.00
|
12.75
|
12.95
|
12.85
|
12.95
|
2,833,300
|
|
|
11/8/2023
|
+0.50 / +4.05%
|
12.35
|
13.00
|
12.20
|
12.85
|
12.63
|
12.85
|
2,474,900
|
|
|
11/7/2023
|
-0.15 / -1.20%
|
12.45
|
12.45
|
12.15
|
12.35
|
12.31
|
12.35
|
2,254,500
|
|
|
11/6/2023
|
+0.50 / +4.17%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.15
|
12.50
|
6,443,300
|
|
|
11/3/2023
|
+0.25 / +2.13%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
1,280,400
|
|
|
11/2/2023
|
+0.75 / +6.82%
|
11.15
|
11.75
|
11.15
|
11.75
|
11.52
|
11.75
|
19,666,200
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.35
|
11.00
|
10.53
|
11.00
|
13,538,385
|
|
|
10/31/2023
|
-0.15 / -1.35%
|
11.15
|
11.20
|
11.00
|
11.00
|
11.07
|
11.00
|
1,033,900
|
|
|
10/30/2023
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.15
|
11.15
|
11.18
|
11.15
|
894,500
|
|
|
10/27/2023
|
-0.10 / -0.89%
|
11.15
|
11.20
|
11.05
|
11.10
|
11.12
|
11.10
|
961,600
|
|
|
10/26/2023
|
-0.20 / -1.75%
|
11.55
|
11.55
|
11.05
|
11.20
|
11.14
|
11.20
|
8,133,700
|
|
|
10/25/2023
|
-0.20 / -1.72%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.48
|
11.40
|
3,030,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|