|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
12.85
+0.50/+4.05%
3:09:09 PM
|
|
|
|
Closing price on 2/9/2023
|
|
| Open |
8.17 |
| High |
8.17 |
| Low |
8.11 |
| Volume |
47,600 |
| Split-adjusted Price |
7.13 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2023
|
-0.06 / -0.74%
|
8.10
|
8.25
|
8.07
|
8.10
|
8.13
|
7.08
|
303,600
|
|
|
1/3/2023
|
-0.32 / -3.77%
|
8.31
|
8.48
|
8.12
|
8.16
|
8.27
|
7.13
|
1,193,400
|
|
|
12/30/2022
|
-0.10 / -1.17%
|
8.59
|
8.59
|
8.22
|
8.48
|
8.40
|
7.41
|
296,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
8.58
|
8.60
|
8.20
|
8.58
|
8.45
|
7.50
|
242,000
|
|
|
12/28/2022
|
-0.02 / -0.23%
|
8.60
|
8.78
|
8.20
|
8.58
|
8.49
|
7.50
|
452,600
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.60
|
8.92
|
8.40
|
8.60
|
8.61
|
7.51
|
784,300
|
|
|
12/26/2022
|
+0.25 / +2.99%
|
8.93
|
8.93
|
8.36
|
8.60
|
8.86
|
7.51
|
2,406,600
|
|
|
12/23/2022
|
+0.54 / +6.91%
|
8.35
|
8.35
|
8.30
|
8.35
|
8.35
|
7.30
|
531,400
|
|
|
12/22/2022
|
+0.51 / +6.99%
|
7.30
|
7.81
|
7.25
|
7.81
|
7.74
|
6.82
|
1,164,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|