|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
10.70
+0.15/+1.42%
3:05:00 PM
|
|
|
|
Closing price on 6/28/2023
|
|
| Open |
9.45 |
| High |
9.52 |
| Low |
9.36 |
| Volume |
3,304,100 |
| Split-adjusted Price |
8.18 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2023
|
-0.14 / -1.47%
|
9.45
|
9.52
|
9.36
|
9.36
|
9.42
|
8.18
|
3,304,100
|
|
|
6/27/2023
|
+0.10 / +1.06%
|
9.41
|
9.59
|
9.41
|
9.50
|
9.48
|
8.30
|
5,610,600
|
|
|
6/26/2023
|
-0.23 / -2.39%
|
9.60
|
9.63
|
9.30
|
9.40
|
9.42
|
8.21
|
18,605,911
|
|
|
6/23/2023
|
-0.08 / -0.82%
|
9.85
|
9.85
|
9.61
|
9.63
|
9.71
|
8.41
|
2,738,000
|
|
|
6/22/2023
|
+0.11 / +1.15%
|
9.62
|
9.83
|
9.53
|
9.71
|
9.68
|
8.48
|
673,900
|
|
|
6/21/2023
|
+0.27 / +2.89%
|
9.39
|
9.70
|
9.38
|
9.60
|
9.49
|
8.39
|
672,700
|
|
|
6/20/2023
|
-0.05 / -0.53%
|
9.30
|
9.33
|
9.20
|
9.33
|
9.26
|
8.15
|
533,700
|
|
|
6/19/2023
|
-0.17 / -1.78%
|
9.56
|
9.60
|
9.38
|
9.38
|
9.42
|
8.19
|
325,900
|
|
|
6/16/2023
|
+0.22 / +2.36%
|
9.37
|
9.75
|
9.37
|
9.55
|
9.51
|
8.34
|
666,400
|
|
|
6/15/2023
|
-0.27 / -2.81%
|
9.65
|
9.65
|
9.20
|
9.33
|
9.43
|
8.15
|
666,700
|
|
|
6/14/2023
|
-0.21 / -2.14%
|
9.81
|
9.82
|
9.59
|
9.60
|
9.69
|
8.39
|
553,300
|
|
|
6/13/2023
|
-0.12 / -1.21%
|
9.94
|
10.00
|
9.70
|
9.81
|
9.84
|
8.57
|
2,096,700
|
|
|
6/12/2023
|
+0.23 / +2.37%
|
9.71
|
10.10
|
9.60
|
9.93
|
9.79
|
8.68
|
2,457,100
|
|
|
6/9/2023
|
-0.08 / -0.82%
|
9.78
|
9.80
|
9.58
|
9.70
|
9.65
|
8.47
|
3,544,700
|
|
|
6/8/2023
|
-0.47 / -4.59%
|
10.25
|
10.30
|
9.70
|
9.78
|
9.99
|
8.54
|
841,700
|
|
|
6/7/2023
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.60
|
10.25
|
9.92
|
8.95
|
2,929,200
|
|
|
6/6/2023
|
-0.02 / -0.21%
|
9.70
|
9.75
|
9.60
|
9.60
|
9.65
|
8.39
|
877,400
|
|
|
6/5/2023
|
-0.09 / -0.93%
|
9.87
|
9.87
|
9.62
|
9.62
|
9.73
|
8.40
|
814,100
|
|
|
6/2/2023
|
-0.20 / -2.02%
|
10.15
|
10.15
|
9.71
|
9.71
|
9.88
|
8.48
|
1,367,300
|
|
|
6/1/2023
|
-0.09 / -0.90%
|
10.05
|
10.15
|
9.60
|
9.91
|
9.85
|
8.66
|
1,260,100
|
|
|
5/31/2023
|
+0.28 / +2.88%
|
10.05
|
10.20
|
9.77
|
10.00
|
10.00
|
8.74
|
2,412,900
|
|
|
5/30/2023
|
+0.63 / +6.93%
|
9.40
|
9.72
|
9.15
|
9.72
|
9.40
|
8.49
|
2,451,700
|
|
|
5/29/2023
|
+0.59 / +6.94%
|
8.52
|
9.09
|
8.46
|
9.09
|
8.76
|
7.94
|
1,845,200
|
|
|
5/26/2023
|
+0.04 / +0.47%
|
8.50
|
8.54
|
8.41
|
8.50
|
8.46
|
7.43
|
334,400
|
|
|
5/25/2023
|
-0.01 / -0.12%
|
8.50
|
8.68
|
8.40
|
8.46
|
8.52
|
7.39
|
461,000
|
|
|
5/24/2023
|
+0.17 / +2.05%
|
8.30
|
8.61
|
8.30
|
8.47
|
8.45
|
7.40
|
666,500
|
|
|
5/23/2023
|
-0.08 / -0.95%
|
8.37
|
8.37
|
8.30
|
8.30
|
8.33
|
7.25
|
543,900
|
|
|
5/22/2023
|
-0.10 / -1.18%
|
8.48
|
8.52
|
8.35
|
8.38
|
8.43
|
7.32
|
666,900
|
|
|
5/19/2023
|
+0.03 / +0.36%
|
8.58
|
8.62
|
8.35
|
8.48
|
8.50
|
7.41
|
760,500
|
|
|
5/18/2023
|
+0.05 / +0.60%
|
8.41
|
8.69
|
8.41
|
8.45
|
8.56
|
7.38
|
906,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|