|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
14.60
-0.35/-2.34%
1:04:59 PM
|
|
|
|
Closing price on 2/22/2023
|
|
| Open |
8.05 |
| High |
8.15 |
| Low |
7.99 |
| Volume |
195,300 |
| Split-adjusted Price |
6.98 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.19 / -2.32%
|
8.05
|
8.15
|
7.99
|
7.99
|
8.04
|
6.98
|
195,300
|
|
|
2/21/2023
|
-0.02 / -0.24%
|
8.20
|
8.50
|
8.15
|
8.18
|
8.26
|
7.15
|
173,800
|
|
|
2/20/2023
|
+0.33 / +4.19%
|
7.87
|
8.20
|
7.87
|
8.20
|
8.04
|
7.16
|
260,900
|
|
|
2/17/2023
|
+0.01 / +0.13%
|
7.86
|
8.09
|
7.83
|
7.87
|
7.91
|
6.88
|
119,900
|
|
|
2/16/2023
|
+0.06 / +0.77%
|
7.90
|
7.93
|
7.80
|
7.86
|
7.88
|
6.87
|
596,400
|
|
|
2/15/2023
|
+0.07 / +0.91%
|
7.89
|
7.93
|
7.80
|
7.80
|
7.85
|
6.81
|
90,800
|
|
|
2/14/2023
|
+0.03 / +0.39%
|
7.80
|
8.00
|
7.70
|
7.73
|
7.81
|
6.75
|
111,600
|
|
|
2/13/2023
|
-0.34 / -4.23%
|
8.05
|
8.10
|
7.70
|
7.70
|
7.87
|
6.73
|
305,200
|
|
|
2/10/2023
|
-0.12 / -1.47%
|
8.03
|
8.24
|
8.02
|
8.04
|
8.07
|
7.02
|
158,800
|
|
|
2/9/2023
|
+0.06 / +0.74%
|
8.17
|
8.17
|
8.11
|
8.16
|
8.14
|
7.13
|
47,600
|
|
|
2/8/2023
|
-0.10 / -1.22%
|
8.05
|
8.20
|
8.00
|
8.10
|
8.11
|
7.08
|
150,500
|
|
|
2/7/2023
|
-0.05 / -0.61%
|
8.30
|
8.38
|
8.10
|
8.20
|
8.19
|
7.16
|
134,500
|
|
|
2/6/2023
|
+0.05 / +0.61%
|
8.21
|
8.25
|
8.13
|
8.25
|
8.17
|
7.21
|
2,209,800
|
|
|
2/3/2023
|
-0.16 / -1.91%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.29
|
7.16
|
202,800
|
|
|
2/2/2023
|
+0.06 / +0.72%
|
8.29
|
8.50
|
8.20
|
8.36
|
8.29
|
7.30
|
180,900
|
|
|
2/1/2023
|
-0.11 / -1.31%
|
8.45
|
8.59
|
8.30
|
8.30
|
8.41
|
7.25
|
255,700
|
|
|
1/31/2023
|
-0.12 / -1.41%
|
8.50
|
8.53
|
8.20
|
8.41
|
8.39
|
7.35
|
381,100
|
|
|
1/30/2023
|
-0.09 / -1.04%
|
8.51
|
8.70
|
8.50
|
8.53
|
8.58
|
7.45
|
222,400
|
|
|
1/27/2023
|
+0.23 / +2.74%
|
8.85
|
8.85
|
8.45
|
8.62
|
8.53
|
7.53
|
226,900
|
|
|
1/19/2023
|
+0.11 / +1.33%
|
8.28
|
8.46
|
8.22
|
8.39
|
8.32
|
7.33
|
219,100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
8.23
|
8.40
|
8.23
|
8.28
|
8.26
|
7.23
|
384,400
|
|
|
1/17/2023
|
+0.04 / +0.49%
|
8.24
|
8.35
|
8.20
|
8.28
|
8.28
|
7.23
|
228,100
|
|
|
1/16/2023
|
-0.06 / -0.72%
|
8.25
|
8.32
|
8.21
|
8.24
|
8.28
|
7.20
|
165,900
|
|
|
1/13/2023
|
-0.01 / -0.12%
|
8.31
|
8.54
|
8.30
|
8.30
|
8.34
|
7.25
|
192,400
|
|
|
1/12/2023
|
-0.09 / -1.07%
|
8.55
|
8.55
|
8.30
|
8.31
|
8.39
|
7.26
|
81,500
|
|
|
1/11/2023
|
-0.25 / -2.89%
|
9.17
|
9.17
|
8.40
|
8.40
|
8.77
|
7.34
|
319,400
|
|
|
1/10/2023
|
+0.56 / +6.92%
|
8.09
|
8.65
|
8.09
|
8.65
|
8.45
|
7.56
|
651,800
|
|
|
1/9/2023
|
-0.02 / -0.25%
|
8.11
|
8.24
|
8.09
|
8.09
|
8.15
|
7.07
|
10,133,300
|
|
|
1/6/2023
|
-0.15 / -1.82%
|
8.26
|
8.40
|
8.11
|
8.11
|
8.28
|
7.09
|
120,700
|
|
|
1/5/2023
|
+0.16 / +1.98%
|
8.10
|
8.40
|
8.10
|
8.26
|
8.24
|
7.22
|
184,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,566,300
|
14.00
|
4.48%
|
|
|
|
ACB
|
19,560,000
|
28.35
|
1.25%
|
|
|
|
BAB
|
55,200
|
15.70
|
3.29%
|
|
|
|
BID
|
12,113,500
|
42.35
|
4.05%
|
|
|
|
BVB
|
9,662,700
|
16.90
|
6.29%
|
|
|
|
CTG
|
10,984,700
|
52.20
|
3.16%
|
|
|
|
EIB
|
10,615,100
|
31.05
|
2.81%
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|